Options Chain for COLGATE PALMOLIVE CO COM (CL) - $88.08 as of 10/9/2026 6:39:58 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 | 31.90 | 34.50 | 33.20 | % | 0.60 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 60.00 | 26.90 | 29.50 | 28.20 | % | 0.47 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 65.00 | 22.90 | 24.00 | 23.45 | 23.25 | +3.46 | +17.49% | 0.36 | 3 | 3 | 1.65 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 70.00 | 17.00 | 19.40 | 18.20 | 17.40 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.52 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 4:00:04 PM EST |
| 74.00 | 13.00 | 15.10 | 14.05 | % | 0.19 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 75.00 | 12.00 | 14.10 | 13.05 | % | 0.17 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 76.00 | 11.00 | 13.10 | 12.05 | % | 0.16 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 77.00 | 10.00 | 12.10 | 11.05 | % | 0.14 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 78.00 | 9.00 | 11.00 | 10.00 | % | 0.13 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 79.00 | 8.00 | 9.80 | 8.90 | % | 0.11 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 80.00 | 6.90 | 9.60 | 8.25 | % | 0.10 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 81.00 | 6.00 | 7.90 | 6.95 | % | 0.09 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 82.00 | 5.00 | 6.90 | 5.95 | % | 0.07 | 0 | 0 | 0.56 | 0.99 | 0.01 | -0.02 | 10/9/2026 4:00:04 PM EST | |||
| 82.50 | 4.50 | 6.60 | 5.55 | 5.65 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.59 | 0.98 | 0.01 | -0.02 | 9/17/2026 | 10/9/2026 4:00:04 PM EST |
| 83.00 | 4.00 | 6.20 | 5.10 | % | 0.06 | 0 | 0 | 0.59 | 0.97 | 0.02 | -0.02 | 10/9/2026 4:00:04 PM EST | |||
| 84.00 | 3.50 | 4.90 | 4.20 | 1.88 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.44 | 0.93 | 0.04 | -0.04 | 10/1/2026 | 10/9/2026 4:00:04 PM EST |
| 85.00 | 2.90 | 3.90 | 3.40 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 101 | 0.37 | 0.87 | 0.07 | -0.05 | 10/5/2026 | 10/9/2026 4:00:04 PM EST |
| 86.00 | 2.00 | 3.00 | 2.50 | 2.10 | -0.18 | -7.90% | 0.03 | 1 | 20 | 0.33 | 0.79 | 0.10 | -0.07 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 87.00 | 0.75 | 2.40 | 1.58 | 1.90 | +0.25 | +15.16% | 0.02 | 5 | 49 | 0.35 | 0.69 | 0.13 | -0.07 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 87.50 | 1.15 | 2.00 | 1.58 | 1.49 | -0.01 | -0.67% | 0.02 | 12 | 1,207 | 0.23 | 0.63 | 0.15 | -0.07 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 88.00 | 0.90 | 1.35 | 1.13 | 0.90 | -0.25 | -21.74% | 0.01 | 68 | 211 | 0.20 | 0.56 | 0.16 | -0.07 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 89.00 | 0.15 | 0.75 | 0.45 | 0.69 | +0.07 | +11.29% | 0.01 | 45 | 59 | 0.15 | 0.38 | 0.18 | -0.06 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 90.00 | 0.25 | 0.40 | 0.33 | 0.34 | +0.04 | +13.34% | 0.00 | 35 | 838 | 0.19 | 0.19 | 0.14 | -0.04 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 91.00 | 0.00 | 0.55 | 0.28 | 0.17 | -0.03 | -15.00% | 0.00 | 4 | 120 | 0.31 | 0.09 | 0.08 | -0.02 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 92.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.09 | -64.29% | 0.00 | 119 | 36 | 0.28 | 0.02 | 0.03 | -0.01 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 92.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 558 | 0.35 | 0.01 | 0.02 | 0.00 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 93.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.53 | 0.01 | 0.01 | 0.00 | 9/25/2026 | 10/9/2026 4:00:04 PM EST |
| 94.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 41 | 0.29 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 472 | 0.44 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 96.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 97.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 97.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.71 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:04 PM EST |
| 98.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 99.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.61 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/9/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/9/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 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 | 3.17 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 74.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 2 | 20 | 0.65 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 76.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 77.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:04 PM EST |
| 78.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 79.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.86 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.38 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:04 PM EST |
| 82.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.23 | -82.15% | 0.00 | 1 | 7 | 0.40 | -0.01 | 0.01 | -0.02 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.58 | -0.02 | 0.01 | -0.02 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 83.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.24 | -82.76% | 0.00 | 1 | 43 | 0.33 | -0.03 | 0.02 | -0.02 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 84.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 50 | 0.25 | -0.07 | 0.04 | -0.04 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 85.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.12 | -54.55% | 0.00 | 4 | 674 | 0.22 | -0.13 | 0.07 | -0.05 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 86.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.15 | -42.86% | 0.00 | 3 | 386 | 0.20 | -0.21 | 0.10 | -0.07 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 87.00 | 0.35 | 0.60 | 0.48 | 0.44 | -0.14 | -24.14% | 0.01 | 16 | 54 | 0.20 | -0.31 | 0.13 | -0.07 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 87.50 | 0.45 | 1.60 | 1.03 | 0.59 | -0.11 | -15.72% | 0.01 | 6 | 357 | 0.28 | -0.37 | 0.15 | -0.07 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 88.00 | 0.60 | 0.95 | 0.78 | 0.71 | -0.49 | -40.84% | 0.01 | 3 | 20 | 0.19 | -0.44 | 0.16 | -0.07 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 89.00 | 0.85 | 1.60 | 1.23 | % | 0.01 | 0 | 0 | 0.16 | -0.62 | 0.18 | -0.06 | 10/9/2026 4:00:04 PM EST | |||
| 90.00 | 1.40 | 2.20 | 1.80 | 2.29 | -0.14 | -5.77% | 0.02 | 3 | 723 | 0.23 | -0.81 | 0.14 | -0.04 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 91.00 | 2.40 | 4.00 | 3.20 | % | 0.04 | 0 | 0 | 0.49 | -0.91 | 0.08 | -0.02 | 10/9/2026 4:00:04 PM EST | |||
| 92.00 | 3.20 | 5.00 | 4.10 | % | 0.04 | 0 | 0 | 0.55 | -0.98 | 0.03 | -0.01 | 10/9/2026 4:00:04 PM EST | |||
| 92.50 | 3.80 | 4.70 | 4.25 | 4.65 | -1.11 | -19.28% | 0.05 | 2 | 11 | 0.38 | -0.99 | 0.02 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 93.00 | 4.20 | 6.10 | 5.15 | 6.35 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 9/30/2026 | 10/9/2026 4:00:04 PM EST |
| 94.00 | 5.20 | 7.10 | 6.15 | % | 0.07 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 95.00 | 6.10 | 7.50 | 6.80 | 4.75 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/9/2026 4:00:04 PM EST |
| 96.00 | 7.00 | 9.10 | 8.05 | % | 0.08 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 97.00 | 8.20 | 10.30 | 9.25 | % | 0.10 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 97.50 | 8.40 | 10.70 | 9.55 | % | 0.10 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 98.00 | 8.70 | 11.30 | 10.00 | % | 0.10 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 99.00 | 9.60 | 12.10 | 10.85 | % | 0.11 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 100.00 | 10.80 | 13.10 | 11.95 | 12.66 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/9/2026 4:00:04 PM EST |
| 105.00 | 15.40 | 18.20 | 16.80 | % | 0.16 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 110.00 | 20.50 | 23.10 | 21.80 | % | 0.20 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 115.00 | 25.30 | 28.30 | 26.80 | % | 0.23 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 120.00 | 30.40 | 33.20 | 31.80 | % | 0.27 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 125.00 | 35.50 | 38.10 | 36.80 | % | 0.29 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 130.00 | 40.40 | 43.20 | 41.80 | % | 0.32 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 135.00 | 45.30 | 48.20 | 46.75 | % | 0.35 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST |