Options Chain for COLGATE PALMOLIVE CO COM (CL) - $91.63 as of 7/31/2026 6:07:19 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 | 34.40 | 37.60 | 36.00 | 34.88 | 0.00 | 0.00% | 0.65 | 0 | 99 | 2.90 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 3:59:55 PM EST |
| 60.00 | 29.40 | 32.80 | 31.10 | 29.92 | 0.00 | 0.00% | 0.52 | 0 | 99 | 2.60 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 3:59:55 PM EST |
| 65.00 | 24.40 | 27.60 | 26.00 | 28.79 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 3:59:55 PM EST |
| 70.00 | 19.30 | 22.60 | 20.95 | 23.79 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 3:59:55 PM EST |
| 75.00 | 14.30 | 17.60 | 15.95 | % | 0.21 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 80.00 | 9.40 | 12.60 | 11.00 | % | 0.14 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 81.00 | 8.40 | 11.50 | 9.95 | % | 0.12 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 82.00 | 7.40 | 10.70 | 9.05 | % | 0.11 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 83.00 | 6.50 | 9.20 | 7.85 | 8.79 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:55 PM EST |
| 84.00 | 6.00 | 8.30 | 7.15 | 7.85 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:55 PM EST |
| 85.00 | 4.50 | 7.10 | 5.80 | 5.53 | -2.43 | -30.53% | 0.07 | 1 | 4 | 0.62 | 0.99 | 0.01 | 0.00 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 86.00 | 4.10 | 6.10 | 5.10 | 7.05 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.56 | 0.97 | 0.03 | -0.01 | 7/29/2026 | 7/31/2026 3:59:55 PM EST |
| 87.00 | 3.20 | 5.40 | 4.30 | 7.90 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.57 | 0.93 | 0.04 | -0.02 | 7/28/2026 | 7/31/2026 3:59:55 PM EST |
| 88.00 | 2.30 | 4.30 | 3.30 | 6.95 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.47 | 0.88 | 0.07 | -0.04 | 7/28/2026 | 7/31/2026 3:59:55 PM EST |
| 89.00 | 1.55 | 3.70 | 2.63 | 3.01 | -0.01 | -0.34% | 0.03 | 6 | 11 | 0.49 | 0.80 | 0.11 | -0.04 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 90.00 | 1.75 | 2.25 | 2.00 | 2.21 | -0.34 | -13.34% | 0.02 | 8 | 16 | 0.28 | 0.67 | 0.14 | -0.06 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 91.00 | 1.00 | 1.55 | 1.28 | 1.34 | -0.91 | -40.45% | 0.01 | 87 | 35 | 0.24 | 0.52 | 0.17 | -0.07 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 92.00 | 0.70 | 1.15 | 0.93 | 0.97 | -0.63 | -39.38% | 0.01 | 42 | 18 | 0.25 | 0.36 | 0.15 | -0.07 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 93.00 | 0.25 | 0.65 | 0.45 | 0.45 | -0.73 | -61.87% | 0.00 | 9 | 26 | 0.23 | 0.25 | 0.12 | -0.07 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 94.00 | 0.30 | 0.50 | 0.40 | 0.38 | -0.52 | -57.78% | 0.00 | 12 | 9 | 0.29 | 0.16 | 0.09 | -0.05 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 95.00 | 0.15 | 0.30 | 0.23 | 0.30 | -0.35 | -53.85% | 0.00 | 12 | 89 | 0.40 | 0.10 | 0.06 | -0.04 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 96.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.32 | -68.09% | 0.00 | 10 | 46 | 0.28 | 0.10 | 0.05 | -0.05 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 97.00 | 0.00 | 0.45 | 0.23 | 0.12 | -0.33 | -73.34% | 0.00 | 3 | 15 | 0.43 | 0.04 | 0.03 | -0.02 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 98.00 | 0.00 | 1.50 | 0.75 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.77 | 0.01 | 0.01 | -0.01 | 7/28/2026 | 7/31/2026 3:59:55 PM EST |
| 99.00 | 0.00 | 0.45 | 0.23 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.52 | 0.01 | 0.01 | -0.01 | 7/29/2026 | 7/31/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.62 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 3:59:55 PM EST |
| 101.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 102.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.15 | +300.00% | 0.00 | 1 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 103.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 104.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 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 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.73 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:55 PM EST |
| 81.00 | 0.00 | 2.15 | 1.08 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/31/2026 3:59:55 PM EST |
| 82.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.76 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:55 PM EST |
| 83.00 | 0.00 | 1.85 | 0.93 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.02 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:55 PM EST |
| 84.00 | 0.00 | 2.20 | 1.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 294 | 1.04 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.52 | -0.01 | 0.01 | 0.00 | 7/30/2026 | 7/31/2026 3:59:55 PM EST |
| 86.00 | 0.00 | 0.25 | 0.13 | 0.14 | -0.26 | -65.00% | 0.00 | 2 | 6 | 0.36 | -0.03 | 0.03 | -0.01 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 87.00 | 0.10 | 0.65 | 0.38 | 0.26 | -0.25 | -49.02% | 0.00 | 11 | 13 | 0.33 | -0.07 | 0.04 | -0.02 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 88.00 | 0.20 | 0.40 | 0.30 | 0.35 | -0.37 | -51.39% | 0.00 | 5 | 8 | 0.23 | -0.12 | 0.07 | -0.04 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 89.00 | 0.35 | 0.55 | 0.45 | 0.45 | -0.55 | -55.00% | 0.01 | 15 | 3 | 0.30 | -0.20 | 0.11 | -0.04 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 90.00 | 0.60 | 1.00 | 0.80 | 0.70 | -0.14 | -16.67% | 0.01 | 54 | 20 | 0.25 | -0.33 | 0.14 | -0.06 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 91.00 | 0.95 | 1.25 | 1.10 | 1.00 | -0.70 | -41.18% | 0.01 | 52 | 24 | 0.22 | -0.48 | 0.17 | -0.07 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 92.00 | 1.50 | 1.75 | 1.63 | 1.55 | -0.57 | -26.89% | 0.02 | 331 | 11 | 0.21 | -0.64 | 0.15 | -0.07 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 93.00 | 2.00 | 2.55 | 2.28 | 2.56 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.20 | -0.75 | 0.12 | -0.07 | 7/30/2026 | 7/31/2026 3:59:55 PM EST |
| 94.00 | 2.40 | 3.80 | 3.10 | 3.00 | -0.62 | -17.13% | 0.03 | 11 | 12 | 0.42 | -0.84 | 0.09 | -0.05 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 95.00 | 2.70 | 4.50 | 3.60 | 5.00 | +0.91 | +22.25% | 0.04 | 1 | 2 | 0.41 | -0.90 | 0.06 | -0.04 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 96.00 | 3.20 | 6.00 | 4.60 | 2.92 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.59 | -0.90 | 0.05 | -0.05 | 7/28/2026 | 7/31/2026 3:59:55 PM EST |
| 97.00 | 4.60 | 7.10 | 5.85 | % | 0.06 | 0 | 0 | 0.67 | -0.96 | 0.03 | -0.02 | 7/31/2026 3:59:55 PM EST | |||
| 98.00 | 4.90 | 8.00 | 6.45 | % | 0.07 | 0 | 0 | 0.70 | -0.99 | 0.01 | -0.01 | 7/31/2026 3:59:55 PM EST | |||
| 99.00 | 6.50 | 8.90 | 7.70 | % | 0.08 | 0 | 0 | 0.73 | -0.99 | 0.01 | -0.01 | 7/31/2026 3:59:55 PM EST | |||
| 100.00 | 7.30 | 10.20 | 8.75 | % | 0.09 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 101.00 | 8.50 | 11.10 | 9.80 | % | 0.10 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 102.00 | 8.80 | 12.10 | 10.45 | % | 0.10 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 103.00 | 9.90 | 13.10 | 11.50 | % | 0.11 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 104.00 | 10.90 | 14.10 | 12.50 | % | 0.12 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 105.00 | 12.00 | 15.10 | 13.55 | % | 0.13 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 110.00 | 16.80 | 20.10 | 18.45 | % | 0.17 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 115.00 | 21.90 | 25.50 | 23.70 | % | 0.21 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST |