Options Chain for COLGATE PALMOLIVE CO COM (CL) - $87.88 as of 5/13/2025 8:23:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 36.10 | 40.10 | 46.59 | 0.00 | 0.00% | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 4:00:00 PM EST |
| 55.00 | 31.10 | 35.10 | 32.94 | 0.00 | 0.00% | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 5/13/2025 4:00:00 PM EST |
| 60.00 | 26.30 | 30.10 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 65.00 | 21.80 | 24.10 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 70.00 | 16.90 | 19.00 | 23.60 | 0.00 | 0.00% | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/13/2025 4:00:00 PM EST |
| 75.00 | 11.60 | 14.20 | 17.85 | 0.00 | 0.00% | 0 | 13 | 1.60 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 5/13/2025 4:00:00 PM EST |
| 79.00 | 7.20 | 11.10 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 80.00 | 7.60 | 8.40 | 12.70 | 0.00 | 0.00% | 0 | 178 | 1.54 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 4:00:00 PM EST |
| 81.00 | 5.70 | 8.20 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 82.00 | 4.80 | 7.10 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 83.00 | 3.90 | 5.60 | % | 0 | 0 | 0.64 | 0.99 | 0.01 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 84.00 | 2.50 | 4.60 | % | 0 | 0 | 0.56 | 0.97 | 0.02 | -0.01 | 5/13/2025 4:00:00 PM EST | |||
| 85.00 | 2.55 | 3.60 | 6.60 | 0.00 | 0.00% | 0 | 414 | 0.47 | 0.92 | 0.06 | -0.05 | 5/8/2025 | 5/13/2025 4:00:00 PM EST |
| 86.00 | 1.85 | 2.30 | 2.80 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.84 | 0.11 | -0.08 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 87.00 | 1.20 | 1.80 | 1.30 | % | 19 | 0 | 0.41 | 0.70 | 0.17 | -0.10 | 5/13/2025 | 5/13/2025 4:00:00 PM EST | |
| 88.00 | 0.35 | 0.70 | 0.70 | -0.58 | -45.32% | 14 | 39 | 0.18 | 0.48 | 0.24 | -0.11 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 89.00 | 0.20 | 0.35 | 0.35 | -0.39 | -52.71% | 77 | 18 | 0.21 | 0.24 | 0.23 | -0.10 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 90.00 | 0.05 | 0.40 | 0.10 | -0.30 | -75.00% | 56 | 1,019 | 0.28 | 0.09 | 0.14 | -0.06 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 91.00 | 0.00 | 0.10 | 0.10 | -0.05 | -33.34% | 8 | 303 | 0.21 | 0.02 | 0.06 | -0.02 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 92.00 | 0.00 | 0.15 | 0.08 | -0.01 | -11.12% | 4 | 88 | 0.37 | 0.00 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 93.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 421 | 0.34 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 94.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 71 | 0.73 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 11 | 2,076 | 0.51 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 96.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 198 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 4:00:00 PM EST |
| 97.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 12 | 1.05 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:00 PM EST |
| 98.00 | 0.00 | 0.95 | 0.28 | 0.00 | 0.00% | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 4:00:00 PM EST |
| 99.00 | 0.00 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 16 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.15 | 0.25 | +0.23 | +1,150.00% | 10 | 2,103 | 0.84 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 101.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 4:00:00 PM EST |
| 102.00 | 0.00 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 4:00:00 PM EST |
| 103.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 104.00 | 0.00 | 0.95 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 649 | 0.91 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 106.00 | 0.00 | 0.95 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 196 | 1.11 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.95 | 1.03 | 0.00 | 0.00% | 0 | 36 | 2.12 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 5/13/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 2 | 2.37 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 5/13/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.65 | 0.11 | 0.00 | 0.00% | 0 | 15 | 2.59 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/13/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.65 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.65 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.60 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.65 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.60 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 4 | 4.07 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 1 | 3.49 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.65 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 6 | 2.45 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/13/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.20 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 152 | 1.32 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:00 PM EST |
| 79.00 | 0.00 | 0.45 | 0.37 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.05 | 0.10 | -0.01 | -9.10% | 1 | 2,784 | 0.57 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 81.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 82.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:00 PM EST |
| 83.00 | 0.00 | 0.15 | 0.05 | -0.25 | -83.34% | 9 | 6 | 0.49 | -0.01 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 84.00 | 0.00 | 0.15 | 0.45 | +0.38 | +542.86% | 2 | 3 | 0.42 | -0.03 | 0.02 | -0.01 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 85.00 | 0.05 | 0.30 | 0.10 | +0.05 | +100.00% | 194 | 10,275 | 0.28 | -0.08 | 0.06 | -0.05 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 86.00 | 0.10 | 0.25 | 0.15 | -0.01 | -6.25% | 71 | 29 | 0.25 | -0.16 | 0.11 | -0.08 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 87.00 | 0.30 | 0.40 | 0.27 | -0.03 | -10.00% | 59 | 16 | 0.22 | -0.30 | 0.17 | -0.10 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 88.00 | 0.60 | 0.75 | 0.75 | +0.33 | +78.58% | 32 | 71 | 0.20 | -0.52 | 0.24 | -0.11 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 89.00 | 1.25 | 1.45 | 1.31 | +0.46 | +54.12% | 24 | 1,269 | 0.21 | -0.76 | 0.23 | -0.10 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 90.00 | 1.95 | 2.60 | 1.88 | +0.51 | +37.23% | 48 | 1,584 | 0.25 | -0.91 | 0.14 | -0.06 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 91.00 | 2.50 | 3.70 | 2.95 | +0.70 | +31.12% | 5 | 318 | 0.54 | -0.98 | 0.06 | -0.02 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 92.00 | 3.60 | 4.70 | 3.10 | 0.00 | 0.00% | 0 | 141 | 0.75 | -1.00 | 0.02 | 0.00 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 93.00 | 4.60 | 5.90 | 4.94 | +2.31 | +87.84% | 5 | 111 | 0.48 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 94.00 | 4.90 | 7.30 | 3.30 | 0.00 | 0.00% | 0 | 48 | 1.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 4:00:00 PM EST |
| 95.00 | 6.70 | 7.70 | 6.80 | +0.60 | +9.68% | 9 | 182 | 0.74 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 96.00 | 6.00 | 9.90 | 3.70 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 4:00:00 PM EST |
| 97.00 | 7.90 | 10.80 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 98.00 | 8.70 | 11.40 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 99.00 | 10.20 | 12.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 100.00 | 11.10 | 13.20 | 9.50 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:00 PM EST |
| 101.00 | 11.70 | 14.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 102.00 | 12.80 | 15.90 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 103.00 | 14.10 | 16.40 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 104.00 | 14.90 | 17.20 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 105.00 | 16.10 | 18.20 | 13.95 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 4:00:00 PM EST |
| 106.00 | 17.40 | 19.40 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 110.00 | 20.70 | 23.40 | 14.38 | 0.00 | 0.00% | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 5/13/2025 4:00:00 PM EST |
| 115.00 | 25.10 | 29.00 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 120.00 | 30.10 | 34.00 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 125.00 | 35.10 | 38.60 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 130.00 | 40.10 | 44.00 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 135.00 | 45.50 | 48.50 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 140.00 | 50.00 | 54.00 | % | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 145.00 | 55.00 | 59.00 | % | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 150.00 | 60.10 | 64.00 | % | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 155.00 | 65.00 | 69.00 | % | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST |