Options Chain for COLGATE PALMOLIVE CO COM (CL) - $85.44 as of 1/21/2026 10:29:27 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 | 27.20 | 31.10 | 29.15 | % | 0.53 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 1/21/2026 9:58:54 AM EST | |||
| 60.00 | 22.40 | 26.10 | 24.25 | % | 0.40 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 1/21/2026 9:58:54 AM EST | |||
| 65.00 | 17.80 | 21.10 | 19.45 | % | 0.30 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 1/21/2026 9:58:54 AM EST | |||
| 66.00 | 17.60 | 20.00 | 18.80 | % | 0.28 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 1/21/2026 9:58:54 AM EST | |||
| 67.00 | 16.60 | 19.00 | 17.80 | % | 0.27 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 1/21/2026 9:58:54 AM EST | |||
| 68.00 | 15.60 | 18.00 | 16.80 | 16.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/21/2026 9:58:54 AM EST |
| 69.00 | 14.60 | 17.00 | 15.80 | 15.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/21/2026 9:58:54 AM EST |
| 70.00 | 12.80 | 16.10 | 14.45 | 7.92 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 1/21/2026 9:58:54 AM EST |
| 71.00 | 12.60 | 15.00 | 13.80 | 6.97 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 1/21/2026 9:58:54 AM EST |
| 72.00 | 11.60 | 13.80 | 12.70 | 12.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/21/2026 9:58:54 AM EST |
| 73.00 | 10.70 | 13.00 | 11.85 | 11.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/21/2026 9:58:54 AM EST |
| 74.00 | 9.60 | 12.10 | 10.85 | 4.63 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/21/2026 9:58:54 AM EST |
| 75.00 | 8.60 | 10.50 | 9.55 | 10.82 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/21/2026 9:58:54 AM EST |
| 76.00 | 7.60 | 9.50 | 8.55 | 9.54 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/21/2026 9:58:54 AM EST |
| 77.00 | 6.70 | 8.50 | 7.60 | 8.52 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/21/2026 9:58:54 AM EST |
| 78.00 | 5.70 | 7.60 | 6.65 | 7.20 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/21/2026 9:58:54 AM EST |
| 79.00 | 4.70 | 6.60 | 5.65 | 6.30 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/21/2026 9:58:54 AM EST |
| 80.00 | 3.80 | 5.40 | 4.60 | 5.63 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.90 | 0.99 | 0.01 | -0.01 | 1/20/2026 | 1/21/2026 9:58:54 AM EST |
| 81.00 | 2.85 | 3.90 | 3.38 | 3.10 | -1.69 | -35.29% | 0.04 | 1 | 3 | 0.78 | 0.97 | 0.03 | -0.02 | 1/21/2026 | 1/21/2026 9:58:54 AM EST |
| 82.00 | 1.95 | 3.50 | 2.73 | 3.66 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.70 | 0.89 | 0.08 | -0.09 | 1/20/2026 | 1/21/2026 9:58:54 AM EST |
| 83.00 | 1.20 | 1.50 | 1.35 | 1.50 | -1.04 | -40.95% | 0.02 | 1 | 1 | 0.75 | 0.81 | 0.14 | -0.17 | 1/21/2026 | 1/21/2026 9:58:54 AM EST |
| 84.00 | 0.55 | 0.80 | 0.68 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.90 | 0.62 | 0.20 | -0.22 | 1/20/2026 | 1/21/2026 9:58:54 AM EST |
| 85.00 | 0.25 | 0.40 | 0.33 | 0.38 | -0.29 | -43.29% | 0.00 | 7 | 305 | 0.28 | 0.40 | 0.23 | -0.20 | 1/21/2026 | 1/21/2026 9:58:54 AM EST |
| 86.00 | 0.05 | 0.25 | 0.15 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.38 | 0.20 | 0.18 | -0.14 | 1/20/2026 | 1/21/2026 9:58:54 AM EST |
| 87.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.61 | 0.08 | 0.10 | -0.08 | 1/20/2026 | 1/21/2026 9:58:54 AM EST |
| 88.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.30 | 0.02 | 0.04 | -0.02 | 1/20/2026 | 1/21/2026 9:58:54 AM EST |
| 89.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.01 | 0.00 | 1/21/2026 9:58:54 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/21/2026 9:58:54 AM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/21/2026 9:58:54 AM EST | |||
| 92.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2026 9:58:54 AM EST | |||
| 93.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2026 9:58:54 AM EST | |||
| 94.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 1/21/2026 9:58:54 AM EST | |||
| 95.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/21/2026 9:58:54 AM EST |
| 96.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 1/21/2026 9:58:54 AM EST | |||
| 97.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 1/21/2026 9:58:54 AM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 1/21/2026 9:58:54 AM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.45 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/21/2026 9:58:54 AM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 1/21/2026 9:58:54 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 1/21/2026 9:58:54 AM 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 | 5.28 | 0.00 | 0.00 | 0.00 | 1/21/2026 9:58:54 AM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 1/21/2026 9:58:54 AM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 1/21/2026 9:58:54 AM EST | |||
| 66.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 1/21/2026 9:58:54 AM EST | |||
| 67.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 1/21/2026 9:58:54 AM EST | |||
| 68.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.31 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/21/2026 9:58:54 AM EST |
| 69.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 1/21/2026 9:58:54 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.08 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/21/2026 9:58:54 AM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/21/2026 9:58:54 AM EST |
| 72.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/21/2026 9:58:54 AM EST |
| 73.00 | 0.00 | 0.20 | 0.10 | 0.16 | +0.01 | +6.67% | 0.00 | 85 | 221 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/21/2026 9:58:54 AM EST |
| 74.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.04 | -40.00% | 0.00 | 50 | 478 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/21/2026 9:58:54 AM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.09 | +0.05 | +125.00% | 0.00 | 2 | 136 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/21/2026 9:58:54 AM EST |
| 76.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.40 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/21/2026 9:58:54 AM EST |
| 77.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.29 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/21/2026 9:58:54 AM EST |
| 78.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.17 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/21/2026 9:58:54 AM EST |
| 79.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 125 | 0.58 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/21/2026 9:58:54 AM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.50 | -0.01 | 0.01 | -0.01 | 1/20/2026 | 1/21/2026 9:58:54 AM EST |
| 81.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.74 | -0.03 | 0.03 | -0.02 | 1/20/2026 | 1/21/2026 9:58:54 AM EST |
| 82.00 | 0.05 | 0.20 | 0.13 | 0.12 | +0.02 | +20.00% | 0.00 | 3 | 71 | 0.32 | -0.11 | 0.08 | -0.09 | 1/21/2026 | 1/21/2026 9:58:54 AM EST |
| 83.00 | 0.10 | 0.35 | 0.23 | 0.20 | +0.10 | +100.00% | 0.00 | 5 | 49 | 0.53 | -0.19 | 0.14 | -0.17 | 1/21/2026 | 1/21/2026 9:58:54 AM EST |
| 84.00 | 0.45 | 0.70 | 0.58 | 0.60 | +0.27 | +81.82% | 0.01 | 2 | 35 | 0.25 | -0.38 | 0.20 | -0.22 | 1/21/2026 | 1/21/2026 9:58:54 AM EST |
| 85.00 | 1.10 | 1.35 | 1.23 | 0.80 | +0.17 | +26.99% | 0.01 | 15 | 11 | 0.25 | -0.60 | 0.23 | -0.20 | 1/21/2026 | 1/21/2026 9:58:54 AM EST |
| 86.00 | 1.05 | 2.75 | 1.90 | 1.40 | +0.05 | +3.71% | 0.02 | 3 | 33 | 0.42 | -0.80 | 0.18 | -0.14 | 1/21/2026 | 1/21/2026 9:58:54 AM EST |
| 87.00 | 1.60 | 3.30 | 2.45 | 8.33 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.72 | -0.92 | 0.10 | -0.08 | 12/15/2025 | 1/21/2026 9:58:54 AM EST |
| 88.00 | 2.30 | 4.90 | 3.60 | % | 0.04 | 0 | 0 | 1.10 | -0.98 | 0.04 | -0.02 | 1/21/2026 9:58:54 AM EST | |||
| 89.00 | 3.70 | 5.60 | 4.65 | % | 0.05 | 0 | 0 | 0.91 | -1.00 | 0.01 | 0.00 | 1/21/2026 9:58:54 AM EST | |||
| 90.00 | 4.70 | 6.60 | 5.65 | 4.89 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.91 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/21/2026 9:58:54 AM EST |
| 91.00 | 5.00 | 8.60 | 6.80 | % | 0.07 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/21/2026 9:58:54 AM EST | |||
| 92.00 | 6.00 | 9.50 | 7.75 | % | 0.08 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 1/21/2026 9:58:54 AM EST | |||
| 93.00 | 7.00 | 10.60 | 8.80 | % | 0.09 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 1/21/2026 9:58:54 AM EST | |||
| 94.00 | 8.00 | 11.60 | 9.80 | % | 0.10 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 1/21/2026 9:58:54 AM EST | |||
| 95.00 | 9.00 | 12.30 | 10.65 | % | 0.11 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 1/21/2026 9:58:54 AM EST | |||
| 96.00 | 10.20 | 13.50 | 11.85 | % | 0.12 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 1/21/2026 9:58:54 AM EST | |||
| 97.00 | 11.00 | 14.30 | 12.65 | % | 0.13 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 1/21/2026 9:58:54 AM EST | |||
| 100.00 | 14.00 | 17.60 | 15.80 | % | 0.16 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 1/21/2026 9:58:54 AM EST | |||
| 105.00 | 19.00 | 22.60 | 20.80 | % | 0.20 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 1/21/2026 9:58:54 AM EST | |||
| 110.00 | 23.90 | 28.00 | 25.95 | % | 0.24 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 1/21/2026 9:58:54 AM EST | |||
| 115.00 | 28.90 | 33.00 | 30.95 | % | 0.27 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 1/21/2026 9:58:54 AM EST |