Options Chain for COLGATE PALMOLIVE CO COM (CL) - $82.22 as of 9/18/2025 10:26:35 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 25.20 | 29.30 | 27.25 | 27.13 | 0.00 | 0.00% | 0.50 | 0 | 17 | 2.51 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 60.00 | 22.10 | 22.80 | 22.45 | 22.19 | 0.00 | 0.00% | 0.37 | 0 | 17 | 1.87 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 65.00 | 16.20 | 17.90 | 17.05 | % | 0.26 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 70.00 | 10.30 | 14.40 | 12.35 | % | 0.18 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 71.00 | 9.30 | 13.40 | 11.35 | % | 0.16 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 72.00 | 8.30 | 12.30 | 10.30 | % | 0.14 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 73.00 | 7.20 | 11.30 | 9.25 | % | 0.13 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 74.00 | 6.40 | 10.30 | 8.35 | 12.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:58 PM EST |
| 75.00 | 5.70 | 9.30 | 7.50 | % | 0.10 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 76.00 | 5.30 | 6.70 | 6.00 | % | 0.08 | 0 | 0 | 0.48 | 0.99 | 0.01 | -0.01 | 9/17/2025 3:59:58 PM EST | |||
| 77.00 | 4.70 | 5.50 | 5.10 | % | 0.07 | 0 | 0 | 0.51 | 0.96 | 0.03 | -0.03 | 9/17/2025 3:59:58 PM EST | |||
| 78.00 | 3.00 | 4.50 | 3.75 | % | 0.05 | 0 | 0 | 0.78 | 0.92 | 0.05 | -0.05 | 9/17/2025 3:59:58 PM EST | |||
| 79.00 | 3.40 | 3.60 | 3.50 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.28 | 0.87 | 0.07 | -0.06 | 9/11/2025 | 9/17/2025 3:59:58 PM EST |
| 80.00 | 2.55 | 4.50 | 3.53 | 2.63 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.45 | 0.80 | 0.10 | -0.06 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 81.00 | 1.80 | 1.95 | 1.88 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.20 | 0.70 | 0.13 | -0.07 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 82.00 | 1.15 | 1.25 | 1.20 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.19 | 0.57 | 0.15 | -0.07 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 83.00 | 0.65 | 0.75 | 0.70 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.19 | 0.41 | 0.15 | -0.06 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 84.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.18 | 0.26 | 0.13 | -0.05 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 85.00 | 0.15 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.19 | 0.15 | 0.09 | -0.03 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 86.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.19 | 0.07 | 0.05 | -0.02 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 87.00 | 0.05 | 0.30 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 537 | 0.26 | 0.03 | 0.03 | -0.01 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 88.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.31 | 0.01 | 0.01 | 0.00 | 9/11/2025 | 9/17/2025 3:59:58 PM EST |
| 89.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.71 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.41 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:58 PM EST |
| 91.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 3:59:58 PM EST |
| 92.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:58 PM EST |
| 93.00 | 0.00 | 1.35 | 0.68 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 3:59:58 PM EST |
| 94.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 96.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 97.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 98.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 71.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 72.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 73.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 74.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:58 PM EST |
| 76.00 | 0.00 | 1.70 | 0.85 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.83 | -0.01 | 0.01 | -0.01 | 8/25/2025 | 9/17/2025 3:59:58 PM EST |
| 77.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.31 | -0.04 | 0.03 | -0.03 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 78.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.25 | -0.08 | 0.05 | -0.05 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 79.00 | 0.15 | 0.30 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.25 | -0.13 | 0.07 | -0.06 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 80.00 | 0.30 | 0.35 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.23 | -0.20 | 0.10 | -0.06 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 81.00 | 0.50 | 0.65 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.22 | -0.30 | 0.13 | -0.07 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 82.00 | 0.85 | 1.00 | 0.93 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.22 | -0.43 | 0.15 | -0.07 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 83.00 | 1.35 | 1.50 | 1.43 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.22 | -0.59 | 0.15 | -0.06 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 84.00 | 2.00 | 2.20 | 2.10 | 1.92 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.21 | -0.74 | 0.13 | -0.05 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 85.00 | 2.80 | 3.00 | 2.90 | 3.35 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.21 | -0.85 | 0.09 | -0.03 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 86.00 | 3.70 | 3.90 | 3.80 | 2.41 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.45 | -0.93 | 0.05 | -0.02 | 9/12/2025 | 9/17/2025 3:59:58 PM EST |
| 87.00 | 4.30 | 5.20 | 4.75 | 2.27 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.50 | -0.97 | 0.03 | -0.01 | 8/22/2025 | 9/17/2025 3:59:58 PM EST |
| 88.00 | 4.20 | 7.00 | 5.60 | 5.20 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 9/10/2025 | 9/17/2025 3:59:58 PM EST |
| 89.00 | 4.90 | 8.20 | 6.55 | % | 0.07 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 90.00 | 5.80 | 9.20 | 7.50 | % | 0.08 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 91.00 | 7.10 | 10.20 | 8.65 | % | 0.10 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 92.00 | 8.40 | 11.00 | 9.70 | % | 0.11 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 93.00 | 9.10 | 12.20 | 10.65 | % | 0.11 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 94.00 | 9.80 | 13.00 | 11.40 | % | 0.12 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 95.00 | 10.90 | 14.10 | 12.50 | % | 0.13 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 96.00 | 11.90 | 15.00 | 13.45 | % | 0.14 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 97.00 | 12.90 | 16.20 | 14.55 | % | 0.15 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 98.00 | 13.90 | 17.10 | 15.50 | % | 0.16 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 100.00 | 16.30 | 19.20 | 17.75 | % | 0.18 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 105.00 | 21.10 | 24.00 | 22.55 | % | 0.21 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 110.00 | 26.00 | 29.20 | 27.60 | % | 0.25 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 115.00 | 30.80 | 34.10 | 32.45 | % | 0.28 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 120.00 | 35.80 | 39.20 | 37.50 | % | 0.31 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 125.00 | 41.20 | 44.20 | 42.70 | % | 0.34 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST |