Options Chain for COLGATE PALMOLIVE CO COM (CL) - $84.49 as of 4/30/2026 2:04:19 PM 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 | 31.40 | 33.90 | 32.65 | % | 0.59 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 60.00 | 26.40 | 28.90 | 27.65 | % | 0.46 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 65.00 | 21.60 | 23.90 | 22.75 | % | 0.35 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 70.00 | 16.50 | 18.90 | 17.70 | 17.65 | % | 0.25 | 1 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST | |
| 71.00 | 15.60 | 17.90 | 16.75 | 16.75 | % | 0.24 | 1 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST | |
| 72.00 | 14.60 | 16.80 | 15.70 | % | 0.22 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 73.00 | 13.50 | 15.80 | 14.65 | % | 0.20 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 74.00 | 12.40 | 14.90 | 13.65 | % | 0.18 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 75.00 | 11.50 | 13.90 | 12.70 | 12.68 | +2.53 | +24.93% | 0.17 | 1 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 76.00 | 10.60 | 12.90 | 11.75 | 11.77 | +2.57 | +27.94% | 0.15 | 1 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 77.00 | 9.70 | 11.90 | 10.80 | % | 0.14 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 78.00 | 8.70 | 10.90 | 9.80 | % | 0.13 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 79.00 | 7.70 | 8.70 | 8.20 | 8.22 | +1.82 | +28.44% | 0.10 | 5 | 5 | 0.67 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 80.00 | 6.80 | 7.70 | 7.25 | 7.23 | +1.73 | +31.46% | 0.09 | 11 | 6 | 0.61 | 0.99 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 81.00 | 5.50 | 6.90 | 6.20 | 6.61 | +1.98 | +42.77% | 0.08 | 1 | 3 | 0.61 | 0.99 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 82.00 | 4.50 | 6.40 | 5.45 | 5.78 | +2.52 | +77.31% | 0.07 | 14 | 7 | 0.68 | 0.95 | 0.03 | -0.02 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 83.00 | 3.80 | 5.50 | 4.65 | 4.79 | +0.09 | +1.92% | 0.06 | 17 | 20 | 0.64 | 0.91 | 0.05 | -0.04 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 84.00 | 2.95 | 3.70 | 3.33 | 3.30 | +0.52 | +18.71% | 0.04 | 1 | 4 | 0.33 | 0.87 | 0.07 | -0.04 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 85.00 | 2.10 | 2.80 | 2.45 | 2.40 | +0.40 | +20.00% | 0.03 | 42 | 53 | 0.31 | 0.78 | 0.10 | -0.06 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 86.00 | 1.75 | 1.95 | 1.85 | 1.65 | +0.05 | +3.13% | 0.02 | 16 | 29 | 0.24 | 0.68 | 0.13 | -0.07 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 87.00 | 1.05 | 1.35 | 1.20 | 0.98 | +0.08 | +8.89% | 0.01 | 92 | 14 | 0.23 | 0.54 | 0.15 | -0.07 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 88.00 | 0.60 | 0.85 | 0.73 | 0.80 | +0.15 | +23.08% | 0.01 | 35 | 28 | 0.22 | 0.39 | 0.15 | -0.07 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 89.00 | 0.35 | 0.50 | 0.43 | 0.35 | -0.10 | -22.23% | 0.00 | 22 | 197 | 0.23 | 0.26 | 0.12 | -0.06 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 90.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.26 | -50.98% | 0.00 | 37 | 34 | 0.22 | 0.16 | 0.09 | -0.05 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 91.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.21 | -58.34% | 0.00 | 9 | 4 | 0.23 | 0.09 | 0.06 | -0.03 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 92.00 | 0.00 | 0.35 | 0.18 | 0.10 | % | 0.00 | 3 | 0 | 0.37 | 0.04 | 0.03 | -0.02 | 5/1/2026 | 5/1/2026 4:00:08 PM EST | |
| 93.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.02 | 0.02 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 94.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.01 | 0.01 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.12 | -0.33 | -73.34% | 0.01 | 2 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 96.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 97.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 98.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 105.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:08 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 | 3.11 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 65.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 70.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 4:00:08 PM EST |
| 71.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 72.00 | 0.00 | 0.55 | 0.28 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:08 PM EST |
| 73.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 74.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 11 | 14 | 0.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 76.00 | 0.00 | 2.10 | 1.05 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:08 PM EST |
| 77.00 | 0.00 | 2.10 | 1.05 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.29 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:08 PM EST |
| 78.00 | 0.00 | 1.05 | 0.53 | 0.05 | -0.43 | -89.59% | 0.01 | 1 | 19 | 0.90 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 79.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.12 | -0.18 | -60.00% | 0.00 | 5 | 15 | 0.47 | -0.01 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 81.00 | 0.00 | 1.95 | 0.98 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.94 | -0.01 | 0.01 | 0.00 | 4/29/2026 | 5/1/2026 4:00:08 PM EST |
| 82.00 | 0.05 | 0.50 | 0.28 | 0.08 | -0.42 | -84.00% | 0.00 | 6 | 59 | 0.36 | -0.05 | 0.03 | -0.02 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 83.00 | 0.10 | 0.25 | 0.18 | 0.15 | -1.36 | -90.07% | 0.00 | 13 | 10 | 0.28 | -0.09 | 0.05 | -0.04 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 84.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.84 | -79.25% | 0.00 | 11 | 14 | 0.29 | -0.13 | 0.07 | -0.04 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 85.00 | 0.30 | 0.45 | 0.38 | 0.45 | -1.20 | -72.73% | 0.00 | 7 | 26 | 0.24 | -0.22 | 0.10 | -0.06 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 86.00 | 0.50 | 0.65 | 0.58 | 0.60 | -1.45 | -70.74% | 0.01 | 7 | 12 | 0.22 | -0.32 | 0.13 | -0.07 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 87.00 | 0.85 | 1.00 | 0.93 | 1.11 | -2.04 | -64.77% | 0.01 | 4 | 2 | 0.21 | -0.46 | 0.15 | -0.07 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 88.00 | 1.30 | 1.55 | 1.43 | 1.43 | -3.37 | -70.21% | 0.02 | 57 | 2 | 0.19 | -0.61 | 0.15 | -0.07 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 89.00 | 2.05 | 2.30 | 2.18 | 2.10 | -2.30 | -52.28% | 0.02 | 13 | 1 | 0.18 | -0.74 | 0.12 | -0.06 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 90.00 | 2.65 | 3.20 | 2.93 | 6.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.37 | -0.84 | 0.09 | -0.05 | 4/23/2026 | 5/1/2026 4:00:08 PM EST |
| 91.00 | 2.80 | 4.50 | 3.65 | % | 0.04 | 0 | 0 | 0.41 | -0.91 | 0.06 | -0.03 | 5/1/2026 4:00:08 PM EST | |||
| 92.00 | 3.20 | 5.80 | 4.50 | % | 0.05 | 0 | 0 | 0.55 | -0.96 | 0.03 | -0.02 | 5/1/2026 4:00:08 PM EST | |||
| 93.00 | 4.20 | 6.40 | 5.30 | 8.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.49 | -0.98 | 0.02 | -0.01 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 94.00 | 5.10 | 7.70 | 6.40 | 8.99 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 95.00 | 6.10 | 8.70 | 7.40 | 9.98 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.68 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 96.00 | 7.10 | 9.70 | 8.40 | % | 0.09 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 97.00 | 8.10 | 10.60 | 9.35 | % | 0.10 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 98.00 | 9.10 | 11.90 | 10.50 | % | 0.11 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 100.00 | 11.00 | 13.70 | 12.35 | % | 0.12 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 105.00 | 16.10 | 19.90 | 18.00 | % | 0.17 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 110.00 | 21.10 | 24.90 | 23.00 | % | 0.21 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 115.00 | 26.00 | 29.90 | 27.95 | % | 0.24 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST |