Options Chain for COLGATE PALMOLIVE CO COM (CL) - $93.19 as of 3/28/2025 2:38:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 35.60 | 40.10 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 60.00 | 30.60 | 35.10 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 65.00 | 25.90 | 30.00 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 70.00 | 21.10 | 24.60 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 74.00 | 17.70 | 20.70 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 75.00 | 17.30 | 19.50 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 76.00 | 16.20 | 18.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 77.00 | 14.10 | 17.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 78.00 | 12.90 | 16.60 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 79.00 | 12.90 | 15.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 80.00 | 12.10 | 14.20 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 81.00 | 10.90 | 13.60 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 82.00 | 10.10 | 12.20 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 83.00 | 8.90 | 11.60 | 6.90 | 0.00 | 0.00% | 0 | 3 | 1.04 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:02 PM EST |
| 84.00 | 7.90 | 10.20 | 7.20 | 0.00 | 0.00% | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 85.00 | 6.90 | 9.60 | 5.90 | 0.00 | 0.00% | 0 | 16 | 0.91 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 86.00 | 5.00 | 8.40 | 3.67 | 0.00 | 0.00% | 0 | 6 | 0.79 | 0.99 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 87.00 | 4.00 | 7.10 | % | 0 | 0 | 0.64 | 0.97 | 0.02 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 88.00 | 4.10 | 6.00 | 3.15 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.94 | 0.03 | -0.03 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 89.00 | 3.80 | 4.70 | 4.41 | +0.41 | +10.25% | 1 | 16 | 0.28 | 0.89 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 90.00 | 2.40 | 4.90 | 3.01 | +0.31 | +11.49% | 1 | 23 | 0.44 | 0.83 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 91.00 | 2.15 | 2.30 | 2.55 | +0.01 | +0.40% | 7 | 64 | 0.22 | 0.74 | 0.11 | -0.07 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 92.00 | 0.50 | 1.55 | 1.70 | -0.20 | -10.53% | 20 | 199 | 0.20 | 0.62 | 0.14 | -0.08 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 93.00 | 0.85 | 1.00 | 1.02 | -0.25 | -19.69% | 49 | 309 | 0.20 | 0.47 | 0.16 | -0.08 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 94.00 | 0.45 | 0.60 | 0.60 | -0.15 | -20.00% | 19 | 373 | 0.20 | 0.31 | 0.15 | -0.07 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 95.00 | 0.20 | 0.35 | 0.25 | -0.10 | -28.58% | 4 | 79 | 0.20 | 0.18 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 96.00 | 0.10 | 0.20 | 0.10 | -0.08 | -44.45% | 5 | 173 | 0.20 | 0.09 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 97.00 | 0.00 | 1.10 | 0.18 | 0.00 | 0.00% | 0 | 26 | 0.21 | 0.04 | 0.05 | -0.02 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 98.00 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 49 | 0.47 | 0.02 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 99.00 | 0.00 | 0.90 | 0.95 | 0.00 | 0.00% | 0 | 40 | 0.56 | 0.01 | 0.01 | 0.00 | 3/11/2025 | 3/28/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.57 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 101.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:02 PM EST |
| 102.00 | 0.00 | 0.05 | 1.30 | 0.00 | 0.00% | 0 | 21 | 0.35 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 103.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 104.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 12 | 0.75 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.05 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.65 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.00 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 1.00 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 74.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 76.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 77.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 78.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 79.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:02 PM EST |
| 81.00 | 0.00 | 2.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 82.00 | 0.00 | 1.95 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 83.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 84.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 15 | 0.74 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.68 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 86.00 | 0.00 | 1.85 | 0.22 | 0.00 | 0.00% | 0 | 6 | 0.62 | -0.01 | 0.01 | -0.01 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 87.00 | 0.00 | 0.25 | 0.05 | +0.01 | +25.00% | 1 | 9 | 0.31 | -0.03 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 88.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 20 | 0.30 | -0.06 | 0.03 | -0.03 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 89.00 | 0.10 | 0.20 | 0.34 | +0.18 | +112.50% | 13 | 33 | 0.24 | -0.11 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 90.00 | 0.20 | 0.30 | 0.24 | -0.07 | -22.59% | 2 | 47 | 0.22 | -0.17 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 91.00 | 0.35 | 0.45 | 0.40 | +0.05 | +14.29% | 17 | 26 | 0.21 | -0.26 | 0.11 | -0.07 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 92.00 | 0.60 | 1.20 | 0.65 | +0.07 | +12.07% | 4 | 18 | 0.25 | -0.38 | 0.14 | -0.08 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 93.00 | 1.05 | 1.20 | 1.00 | 0.00 | 0.00% | 46 | 19 | 0.19 | -0.53 | 0.16 | -0.08 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 94.00 | 0.65 | 2.30 | 1.70 | +0.23 | +15.65% | 6 | 3 | 0.15 | -0.69 | 0.15 | -0.07 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 95.00 | 2.35 | 3.00 | 2.32 | +0.02 | +0.87% | 15 | 0 | 0.23 | -0.82 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 96.00 | 3.10 | 3.50 | 2.78 | 0.00 | 0.00% | 0 | 0 | 0.14 | -0.91 | 0.08 | -0.04 | 3/11/2025 | 3/28/2025 4:00:02 PM EST |
| 97.00 | 2.75 | 4.90 | 6.55 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.96 | 0.05 | -0.02 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 98.00 | 3.90 | 6.40 | 2.57 | 0.00 | 0.00% | 0 | 10 | 0.66 | -0.98 | 0.02 | -0.01 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 99.00 | 4.40 | 7.50 | 2.25 | 0.00 | 0.00% | 0 | 6 | 0.72 | -0.99 | 0.01 | 0.00 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 100.00 | 5.70 | 9.00 | 3.78 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 101.00 | 6.90 | 9.00 | 3.60 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 102.00 | 7.70 | 11.00 | 4.00 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 103.00 | 8.50 | 12.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 104.00 | 9.50 | 13.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 105.00 | 10.90 | 13.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 110.00 | 15.40 | 19.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 115.00 | 20.30 | 24.00 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 120.00 | 25.20 | 29.10 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 125.00 | 30.20 | 34.00 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 130.00 | 35.70 | 38.80 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |