Options Chain for COLGATE PALMOLIVE CO COM (CL) - $88.71 as of 6/30/2025 2:57:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 33.90 | 37.90 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 60.00 | 29.00 | 32.90 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 65.00 | 24.00 | 27.90 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 70.00 | 19.10 | 22.90 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 75.00 | 14.10 | 17.90 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 76.00 | 13.10 | 16.90 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 77.00 | 12.10 | 15.40 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 78.00 | 11.10 | 14.90 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 79.00 | 10.10 | 13.90 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 80.00 | 9.90 | 12.40 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 81.00 | 8.30 | 11.40 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 82.00 | 7.20 | 10.90 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 83.00 | 6.20 | 9.40 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 84.00 | 5.40 | 8.90 | 4.77 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:59 PM EST |
| 85.00 | 4.40 | 8.00 | 5.75 | 0.00 | 0.00% | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/30/2025 3:59:59 PM EST |
| 86.00 | 3.90 | 7.00 | 7.18 | 0.00 | 0.00% | 0 | 7 | 1.20 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/30/2025 3:59:59 PM EST |
| 87.00 | 2.50 | 4.70 | 3.00 | +0.90 | +42.86% | 4 | 79 | 0.72 | 0.98 | 0.02 | -0.01 | 6/30/2025 | 6/30/2025 3:59:59 PM EST |
| 88.00 | 1.20 | 3.20 | 2.65 | +1.55 | +140.91% | 12 | 133 | 0.50 | 0.97 | 0.03 | -0.02 | 6/30/2025 | 6/30/2025 3:59:59 PM EST |
| 89.00 | 1.95 | 2.20 | 2.39 | +1.79 | +298.34% | 251 | 189 | 0.25 | 0.87 | 0.10 | -0.07 | 6/30/2025 | 6/30/2025 3:59:59 PM EST |
| 90.00 | 1.15 | 1.45 | 1.26 | +1.06 | +530.00% | 392 | 159 | 0.23 | 0.73 | 0.19 | -0.09 | 6/30/2025 | 6/30/2025 3:59:59 PM EST |
| 91.00 | 0.50 | 0.65 | 0.65 | +0.56 | +622.23% | 166 | 75 | 0.19 | 0.49 | 0.28 | -0.10 | 6/30/2025 | 6/30/2025 3:59:59 PM EST |
| 92.00 | 0.00 | 0.25 | 0.31 | +0.22 | +244.45% | 83 | 355 | 0.24 | 0.22 | 0.25 | -0.08 | 6/30/2025 | 6/30/2025 3:59:59 PM EST |
| 93.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.36 | 0.06 | 0.12 | -0.04 | 6/20/2025 | 6/30/2025 3:59:59 PM EST |
| 94.00 | 0.00 | 0.10 | 0.11 | -0.19 | -63.34% | 50 | 70 | 0.26 | 0.01 | 0.04 | -0.01 | 6/30/2025 | 6/30/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.05 | 0.01 | -0.08 | -88.89% | 10 | 11 | 0.28 | 0.00 | 0.01 | 0.00 | 6/30/2025 | 6/30/2025 3:59:59 PM EST |
| 96.00 | 0.00 | 0.05 | 0.10 | -0.25 | -71.43% | 14 | 19 | 0.33 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:59 PM EST |
| 97.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/30/2025 3:59:59 PM EST |
| 98.00 | 0.00 | 1.05 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 99.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/30/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.65 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 101.00 | 0.00 | 1.10 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 102.00 | 0.00 | 0.60 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 103.00 | 0.00 | 0.65 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 104.00 | 0.00 | 1.05 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.65 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.65 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.65 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.65 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.65 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 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 | 0.65 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.70 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 76.00 | 0.00 | 0.80 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 77.00 | 0.00 | 0.65 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 78.00 | 0.00 | 0.95 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 79.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/30/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.20 | 0.31 | +0.25 | +416.67% | 2 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:59 PM EST |
| 81.00 | 0.00 | 1.35 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 82.00 | 0.00 | 0.60 | 0.06 | 0.00 | 0.00% | 0 | 16 | 0.61 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:59 PM EST |
| 83.00 | 0.00 | 0.05 | 0.04 | -0.06 | -60.00% | 1 | 6 | 0.55 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:59 PM EST |
| 84.00 | 0.00 | 0.05 | 0.25 | +0.07 | +38.89% | 1 | 5 | 0.49 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.20 | 0.39 | +0.32 | +457.15% | 2 | 140 | 0.58 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:59 PM EST |
| 86.00 | 0.00 | 0.15 | 0.05 | -0.10 | -66.67% | 151 | 270 | 0.47 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:59 PM EST |
| 87.00 | 0.05 | 1.10 | 0.05 | -0.11 | -68.75% | 23 | 140 | 0.32 | -0.02 | 0.02 | -0.01 | 6/30/2025 | 6/30/2025 3:59:59 PM EST |
| 88.00 | 0.00 | 0.25 | 0.10 | -0.24 | -70.59% | 229 | 178 | 0.46 | -0.03 | 0.03 | -0.02 | 6/30/2025 | 6/30/2025 3:59:59 PM EST |
| 89.00 | 0.00 | 0.20 | 0.20 | -0.70 | -77.78% | 7 | 78 | 0.25 | -0.13 | 0.10 | -0.07 | 6/30/2025 | 6/30/2025 3:59:59 PM EST |
| 90.00 | 0.25 | 0.40 | 0.30 | -1.75 | -85.37% | 51 | 6 | 0.21 | -0.27 | 0.19 | -0.09 | 6/30/2025 | 6/30/2025 3:59:59 PM EST |
| 91.00 | 0.00 | 0.75 | 3.04 | 0.00 | 0.00% | 0 | 4 | 0.26 | -0.51 | 0.28 | -0.10 | 6/20/2025 | 6/30/2025 3:59:59 PM EST |
| 92.00 | 0.90 | 1.35 | 1.09 | -2.37 | -68.50% | 7 | 4 | 0.11 | -0.78 | 0.25 | -0.08 | 6/30/2025 | 6/30/2025 3:59:59 PM EST |
| 93.00 | 0.70 | 4.00 | 5.47 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.94 | 0.12 | -0.04 | 6/25/2025 | 6/30/2025 3:59:59 PM EST |
| 94.00 | 2.35 | 4.90 | 3.42 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.99 | 0.04 | -0.01 | 6/2/2025 | 6/30/2025 3:59:59 PM EST |
| 95.00 | 2.40 | 5.20 | 4.46 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.01 | 0.00 | 6/3/2025 | 6/30/2025 3:59:59 PM EST |
| 96.00 | 3.60 | 6.20 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 97.00 | 4.60 | 7.20 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 98.00 | 5.60 | 8.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 99.00 | 6.70 | 9.90 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 100.00 | 7.60 | 10.90 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 101.00 | 8.60 | 11.90 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 102.00 | 9.30 | 12.20 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 103.00 | 10.60 | 13.20 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 104.00 | 11.60 | 14.00 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 105.00 | 12.50 | 16.00 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 110.00 | 17.60 | 20.60 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 115.00 | 22.20 | 26.00 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 120.00 | 27.20 | 31.00 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 125.00 | 32.20 | 36.00 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 130.00 | 37.20 | 41.00 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST |