Options Chain for COLGATE PALMOLIVE CO COM (CL) - $79.11 as of 10/8/2025 3:53:11 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 | 21.30 | 25.00 | 23.15 | 23.32 | % | 0.42 | 1 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:54 PM EST | |
| 60.00 | 16.30 | 20.00 | 18.15 | % | 0.30 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 65.00 | 12.60 | 14.70 | 13.65 | 13.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:54 PM EST |
| 67.00 | 10.70 | 13.00 | 11.85 | % | 0.18 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 68.00 | 8.60 | 12.00 | 10.30 | % | 0.15 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 69.00 | 8.70 | 10.80 | 9.75 | 9.62 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:54 PM EST |
| 70.00 | 7.80 | 9.80 | 8.80 | 8.74 | 0.00 | 0.00% | 0.13 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:54 PM EST |
| 71.00 | 6.70 | 8.80 | 7.75 | % | 0.11 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 72.00 | 5.20 | 7.80 | 6.50 | % | 0.09 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 73.00 | 4.80 | 5.60 | 5.20 | 5.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:54 PM EST |
| 74.00 | 3.90 | 4.30 | 4.10 | % | 0.06 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 75.00 | 2.95 | 3.10 | 3.03 | 3.28 | -0.72 | -18.00% | 0.04 | 5 | 5 | 0.45 | 0.97 | 0.03 | -0.02 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 76.00 | 2.00 | 2.20 | 2.10 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.38 | 0.90 | 0.09 | -0.07 | 10/7/2025 | 10/8/2025 2:58:54 PM EST |
| 77.00 | 1.15 | 1.25 | 1.20 | 1.28 | -1.15 | -47.33% | 0.02 | 2 | 96 | 0.26 | 0.77 | 0.18 | -0.14 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 78.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.79 | -58.96% | 0.01 | 37 | 238 | 0.24 | 0.55 | 0.27 | -0.16 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 79.00 | 0.15 | 0.25 | 0.20 | 0.28 | -0.52 | -65.00% | 0.00 | 9 | 117 | 0.24 | 0.28 | 0.25 | -0.14 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 80.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.26 | -78.79% | 0.00 | 48 | 232 | 0.27 | 0.11 | 0.14 | -0.08 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 81.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.50 | 0.03 | 0.05 | -0.02 | 10/7/2025 | 10/8/2025 2:58:54 PM EST |
| 82.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.38 | 0.01 | 0.01 | 0.00 | 10/7/2025 | 10/8/2025 2:58:54 PM EST |
| 83.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:54 PM EST |
| 84.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.67 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:54 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.86 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:54 PM EST |
| 86.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 352 | 1.33 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:54 PM EST |
| 87.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.43 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:54 PM EST |
| 88.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.91 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:54 PM EST |
| 89.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.43 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:54 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.54 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 2:58:54 PM EST |
| 91.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 92.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 93.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 94.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 96.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 110.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 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 | 4.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 67.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 68.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 69.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.74 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:54 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.54 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:54 PM EST |
| 71.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:54 PM EST |
| 72.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:54 PM EST |
| 73.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:54 PM EST |
| 74.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:54 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 12 | 82 | 0.42 | -0.03 | 0.03 | -0.02 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 76.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.01 | +12.50% | 0.00 | 8 | 83 | 0.29 | -0.10 | 0.09 | -0.07 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 77.00 | 0.20 | 0.30 | 0.25 | 0.14 | -0.01 | -6.67% | 0.00 | 70 | 142 | 0.26 | -0.23 | 0.18 | -0.14 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 78.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.21 | +53.85% | 0.01 | 142 | 197 | 0.25 | -0.45 | 0.27 | -0.16 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 79.00 | 1.15 | 1.30 | 1.23 | 0.90 | +0.02 | +2.28% | 0.02 | 132 | 232 | 0.24 | -0.72 | 0.25 | -0.14 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 80.00 | 2.05 | 2.20 | 2.13 | 1.81 | +0.30 | +19.87% | 0.03 | 5 | 99 | 0.30 | -0.89 | 0.14 | -0.08 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 81.00 | 2.65 | 3.60 | 3.13 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 24 | 1.32 | -0.97 | 0.05 | -0.02 | 10/7/2025 | 10/8/2025 2:58:54 PM EST |
| 82.00 | 3.60 | 4.20 | 3.90 | 3.72 | +0.89 | +31.45% | 0.05 | 5 | 43 | 0.66 | -0.99 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 83.00 | 3.40 | 5.20 | 4.30 | 4.28 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.83 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:54 PM EST |
| 84.00 | 4.40 | 6.30 | 5.35 | 5.69 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:54 PM EST |
| 85.00 | 6.90 | 7.70 | 7.30 | 4.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.63 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:54 PM EST |
| 86.00 | 6.00 | 9.60 | 7.80 | 4.32 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:58:54 PM EST |
| 87.00 | 7.40 | 10.70 | 9.05 | % | 0.10 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 88.00 | 8.10 | 11.60 | 9.85 | % | 0.11 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 89.00 | 9.00 | 12.50 | 10.75 | % | 0.12 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 90.00 | 10.00 | 13.60 | 11.80 | % | 0.13 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 91.00 | 11.80 | 14.40 | 13.10 | % | 0.14 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 92.00 | 12.10 | 15.40 | 13.75 | % | 0.15 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 93.00 | 13.00 | 16.60 | 14.80 | % | 0.16 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 94.00 | 14.00 | 17.50 | 15.75 | % | 0.17 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 95.00 | 15.00 | 18.50 | 16.75 | % | 0.18 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 96.00 | 16.00 | 19.70 | 17.85 | % | 0.19 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 100.00 | 20.10 | 23.60 | 21.85 | % | 0.22 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 105.00 | 25.10 | 28.60 | 26.85 | % | 0.26 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 110.00 | 31.30 | 32.50 | 31.90 | % | 0.29 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 115.00 | 36.10 | 38.50 | 37.30 | % | 0.32 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 120.00 | 41.10 | 43.50 | 42.30 | % | 0.35 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST |