Options Chain for COLGATE PALMOLIVE CO COM (CL) - $90.22 as of 6/18/2026 7:33:41 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 | 34.20 | 37.50 | 35.85 | % | 0.65 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:27 PM EST | |||
| 60.00 | 29.10 | 31.70 | 30.40 | % | 0.51 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:27 PM EST | |||
| 65.00 | 23.80 | 27.50 | 25.65 | 24.98 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:27 PM EST |
| 70.00 | 19.20 | 21.80 | 20.50 | 20.03 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:27 PM EST |
| 74.00 | 15.30 | 17.70 | 16.50 | % | 0.22 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:27 PM EST | |||
| 75.00 | 14.30 | 16.80 | 15.55 | % | 0.21 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:27 PM EST | |||
| 76.00 | 13.40 | 15.80 | 14.60 | % | 0.19 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:27 PM EST | |||
| 77.00 | 12.20 | 15.50 | 13.85 | % | 0.18 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:27 PM EST | |||
| 78.00 | 11.30 | 13.80 | 12.55 | % | 0.16 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:27 PM EST | |||
| 79.00 | 10.30 | 12.80 | 11.55 | % | 0.15 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:27 PM EST | |||
| 80.00 | 9.30 | 11.90 | 10.60 | % | 0.13 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:27 PM EST | |||
| 81.00 | 8.30 | 11.50 | 9.90 | % | 0.12 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:27 PM EST | |||
| 82.00 | 7.10 | 9.80 | 8.45 | 6.30 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.77 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 6/17/2026 3:59:27 PM EST |
| 83.00 | 6.40 | 9.60 | 8.00 | % | 0.10 | 0 | 0 | 0.90 | 0.99 | 0.01 | -0.01 | 6/17/2026 3:59:27 PM EST | |||
| 84.00 | 5.40 | 8.00 | 6.70 | % | 0.08 | 0 | 0 | 0.70 | 0.98 | 0.02 | -0.02 | 6/17/2026 3:59:27 PM EST | |||
| 85.00 | 4.60 | 6.90 | 5.75 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.61 | 0.95 | 0.03 | -0.03 | 6/9/2026 | 6/17/2026 3:59:27 PM EST |
| 86.00 | 3.70 | 6.80 | 5.25 | 2.55 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.74 | 0.91 | 0.05 | -0.04 | 6/4/2026 | 6/17/2026 3:59:27 PM EST |
| 87.00 | 2.80 | 5.10 | 3.95 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.53 | 0.85 | 0.06 | -0.05 | 6/8/2026 | 6/17/2026 3:59:27 PM EST |
| 88.00 | 2.40 | 4.30 | 3.35 | 3.12 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.50 | 0.78 | 0.08 | -0.07 | 6/15/2026 | 6/17/2026 3:59:27 PM EST |
| 89.00 | 2.10 | 2.45 | 2.28 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.23 | 0.69 | 0.10 | -0.08 | 6/17/2026 | 6/17/2026 3:59:27 PM EST |
| 90.00 | 1.45 | 1.75 | 1.60 | 1.78 | 0.00 | 0.00% | 0.02 | 0 | 118 | 0.23 | 0.58 | 0.11 | -0.08 | 6/17/2026 | 6/17/2026 3:59:27 PM EST |
| 91.00 | 0.95 | 1.25 | 1.10 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.23 | 0.46 | 0.12 | -0.08 | 6/16/2026 | 6/17/2026 3:59:27 PM EST |
| 92.00 | 0.60 | 0.85 | 0.73 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 252 | 0.23 | 0.35 | 0.11 | -0.07 | 6/17/2026 | 6/17/2026 3:59:27 PM EST |
| 93.00 | 0.35 | 0.60 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.23 | 0.25 | 0.09 | -0.07 | 6/17/2026 | 6/17/2026 3:59:27 PM EST |
| 94.00 | 0.20 | 0.45 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.25 | 0.18 | 0.07 | -0.05 | 6/17/2026 | 6/17/2026 3:59:27 PM EST |
| 95.00 | 0.15 | 0.30 | 0.23 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.26 | 0.12 | 0.06 | -0.04 | 6/17/2026 | 6/17/2026 3:59:27 PM EST |
| 96.00 | 0.10 | 1.15 | 0.63 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.39 | 0.07 | 0.04 | -0.03 | 6/16/2026 | 6/17/2026 3:59:27 PM EST |
| 97.00 | 0.05 | 0.80 | 0.43 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.37 | 0.05 | 0.03 | -0.02 | 6/17/2026 | 6/17/2026 3:59:27 PM EST |
| 98.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.58 | 0.02 | 0.02 | -0.01 | 6/16/2026 | 6/17/2026 3:59:27 PM EST |
| 99.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.87 | 0.01 | 0.01 | -0.01 | 6/17/2026 3:59:27 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | 0.01 | 0.00 | 0.00 | 5/12/2026 | 6/17/2026 3:59:27 PM EST |
| 101.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:27 PM EST | |||
| 102.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:27 PM EST | |||
| 103.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:27 PM EST | |||
| 105.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.51 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:27 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:27 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:27 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 | 2.89 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:27 PM EST | |||
| 60.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:27 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:27 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 3:59:27 PM EST |
| 74.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:27 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:27 PM EST | |||
| 76.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 3:59:27 PM EST |
| 77.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/17/2026 3:59:27 PM EST |
| 78.00 | 0.00 | 1.75 | 0.88 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/17/2026 3:59:27 PM EST |
| 79.00 | 0.00 | 0.10 | 0.05 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.49 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 3:59:27 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.53 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:27 PM EST |
| 81.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:27 PM EST |
| 82.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.81 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/17/2026 3:59:27 PM EST |
| 83.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.65 | -0.01 | 0.01 | -0.01 | 6/16/2026 | 6/17/2026 3:59:27 PM EST |
| 84.00 | 0.00 | 2.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.84 | -0.02 | 0.02 | -0.02 | 6/5/2026 | 6/17/2026 3:59:27 PM EST |
| 85.00 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.77 | -0.05 | 0.03 | -0.03 | 6/12/2026 | 6/17/2026 3:59:27 PM EST |
| 86.00 | 0.10 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.27 | -0.09 | 0.05 | -0.04 | 6/15/2026 | 6/17/2026 3:59:27 PM EST |
| 87.00 | 0.20 | 0.40 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.26 | -0.15 | 0.06 | -0.05 | 6/17/2026 | 6/17/2026 3:59:27 PM EST |
| 88.00 | 0.35 | 0.55 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.24 | -0.22 | 0.08 | -0.07 | 6/17/2026 | 6/17/2026 3:59:27 PM EST |
| 89.00 | 0.55 | 0.80 | 0.68 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.23 | -0.31 | 0.10 | -0.08 | 6/17/2026 | 6/17/2026 3:59:27 PM EST |
| 90.00 | 0.95 | 1.15 | 1.05 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.23 | -0.42 | 0.11 | -0.08 | 6/17/2026 | 6/17/2026 3:59:27 PM EST |
| 91.00 | 1.35 | 1.70 | 1.53 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.23 | -0.54 | 0.12 | -0.08 | 6/17/2026 | 6/17/2026 3:59:27 PM EST |
| 92.00 | 1.95 | 2.55 | 2.25 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.25 | -0.65 | 0.11 | -0.07 | 6/17/2026 | 6/17/2026 3:59:27 PM EST |
| 93.00 | 2.35 | 3.20 | 2.78 | 3.71 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.31 | -0.75 | 0.09 | -0.07 | 6/15/2026 | 6/17/2026 3:59:27 PM EST |
| 94.00 | 2.60 | 4.40 | 3.50 | 6.26 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.40 | -0.82 | 0.07 | -0.05 | 6/9/2026 | 6/17/2026 3:59:27 PM EST |
| 95.00 | 3.40 | 5.90 | 4.65 | % | 0.05 | 0 | 0 | 0.56 | -0.88 | 0.06 | -0.04 | 6/17/2026 3:59:27 PM EST | |||
| 96.00 | 4.40 | 6.50 | 5.45 | % | 0.06 | 0 | 0 | 0.53 | -0.93 | 0.04 | -0.03 | 6/17/2026 3:59:27 PM EST | |||
| 97.00 | 5.20 | 7.80 | 6.50 | % | 0.07 | 0 | 0 | 0.65 | -0.95 | 0.03 | -0.02 | 6/17/2026 3:59:27 PM EST | |||
| 98.00 | 5.90 | 8.30 | 7.10 | % | 0.07 | 0 | 0 | 0.58 | -0.98 | 0.02 | -0.01 | 6/17/2026 3:59:27 PM EST | |||
| 99.00 | 7.30 | 9.90 | 8.60 | % | 0.09 | 0 | 0 | 0.76 | -0.99 | 0.01 | -0.01 | 6/17/2026 3:59:27 PM EST | |||
| 100.00 | 8.20 | 10.90 | 9.55 | % | 0.10 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 6/17/2026 3:59:27 PM EST | |||
| 101.00 | 9.40 | 11.90 | 10.65 | % | 0.11 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:27 PM EST | |||
| 102.00 | 10.20 | 12.80 | 11.50 | % | 0.11 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:27 PM EST | |||
| 103.00 | 11.40 | 13.80 | 12.60 | % | 0.12 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:27 PM EST | |||
| 105.00 | 13.30 | 15.80 | 14.55 | 15.38 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:27 PM EST |
| 110.00 | 18.40 | 20.80 | 19.60 | 20.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:27 PM EST |
| 115.00 | 23.30 | 25.80 | 24.55 | 25.07 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:27 PM EST |