Options Chain for COLGATE PALMOLIVE CO COM (CL) - $86.28 as of 8/22/2025 3:34:25 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 | 29.10 | 32.90 | 31.00 | % | 0.56 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 60.00 | 23.90 | 27.90 | 25.90 | % | 0.43 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 65.00 | 19.50 | 22.90 | 21.20 | % | 0.33 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 70.00 | 13.90 | 17.90 | 15.90 | % | 0.23 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 74.00 | 9.90 | 13.90 | 11.90 | % | 0.16 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 75.00 | 9.80 | 12.90 | 11.35 | % | 0.15 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 76.00 | 7.90 | 11.90 | 9.90 | 9.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 77.00 | 6.90 | 10.90 | 8.90 | 8.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 78.00 | 6.20 | 9.90 | 8.05 | % | 0.10 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 79.00 | 5.00 | 8.90 | 6.95 | % | 0.09 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 80.00 | 4.00 | 8.00 | 6.00 | 6.40 | +0.64 | +11.12% | 0.07 | 1 | 7 | 0.97 | 0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 81.00 | 4.70 | 7.00 | 5.85 | 4.48 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.89 | 0.98 | 0.02 | -0.01 | 8/6/2025 | 8/22/2025 4:00:04 PM EST |
| 82.00 | 3.50 | 6.00 | 4.75 | 5.09 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.80 | 0.96 | 0.04 | -0.02 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 83.00 | 3.00 | 4.10 | 3.55 | 3.00 | -1.40 | -31.82% | 0.04 | 2 | 55 | 0.40 | 0.89 | 0.08 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 84.00 | 2.10 | 3.40 | 2.75 | 2.17 | -0.18 | -7.66% | 0.03 | 2 | 57 | 0.23 | 0.80 | 0.12 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 85.00 | 1.30 | 1.85 | 1.58 | 1.40 | -0.05 | -3.45% | 0.02 | 7 | 37 | 0.23 | 0.67 | 0.17 | -0.06 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 86.00 | 0.70 | 0.80 | 0.75 | 0.75 | -0.05 | -6.25% | 0.01 | 123 | 76 | 0.16 | 0.49 | 0.20 | -0.06 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 87.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.20 | -36.37% | 0.00 | 68 | 118 | 0.19 | 0.29 | 0.18 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 88.00 | 0.10 | 0.20 | 0.15 | 0.11 | -0.18 | -62.07% | 0.00 | 94 | 538 | 0.16 | 0.14 | 0.12 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 89.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.03 | -23.08% | 0.00 | 98 | 62 | 0.25 | 0.06 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 73 | 0.20 | 0.02 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 91.00 | 0.00 | 1.90 | 0.95 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.76 | 0.00 | 0.01 | 0.00 | 8/13/2025 | 8/22/2025 4:00:04 PM EST |
| 92.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 93.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.31 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 94.00 | 0.00 | 1.75 | 0.88 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 4:00:04 PM EST |
| 96.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 97.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 98.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 99.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 101.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 102.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 103.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 4:00:04 PM EST |
| 74.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.56 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:04 PM EST |
| 76.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 77.00 | 0.00 | 1.55 | 0.78 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.05 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 78.00 | 0.00 | 0.05 | 0.03 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:04 PM EST |
| 79.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.19 | -86.37% | 0.00 | 1 | 7 | 0.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.48 | -0.01 | 0.01 | 0.00 | 8/13/2025 | 8/22/2025 4:00:04 PM EST |
| 81.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.38 | -0.02 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 82.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.36 | -0.04 | 0.04 | -0.02 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 83.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.15 | -60.00% | 0.00 | 43 | 98 | 0.21 | -0.11 | 0.08 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 84.00 | 0.20 | 0.25 | 0.23 | 0.30 | -0.11 | -26.83% | 0.00 | 77 | 85 | 0.19 | -0.20 | 0.12 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 85.00 | 0.40 | 0.50 | 0.45 | 0.48 | -0.16 | -25.00% | 0.01 | 73 | 68 | 0.18 | -0.33 | 0.17 | -0.06 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 86.00 | 0.75 | 0.90 | 0.83 | 0.75 | -0.15 | -16.67% | 0.01 | 13 | 48 | 0.17 | -0.51 | 0.20 | -0.06 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 87.00 | 1.30 | 1.50 | 1.40 | 1.59 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.16 | -0.71 | 0.18 | -0.05 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 88.00 | 2.10 | 2.30 | 2.20 | 1.85 | -0.22 | -10.63% | 0.03 | 2 | 7 | 0.15 | -0.86 | 0.12 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 89.00 | 1.40 | 5.10 | 3.25 | 5.55 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.67 | -0.94 | 0.06 | -0.01 | 8/1/2025 | 8/22/2025 4:00:04 PM EST |
| 90.00 | 2.50 | 6.10 | 4.30 | 7.10 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.72 | -0.98 | 0.02 | -0.01 | 8/5/2025 | 8/22/2025 4:00:04 PM EST |
| 91.00 | 3.10 | 7.10 | 5.10 | 4.07 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.83 | -1.00 | 0.01 | 0.00 | 7/15/2025 | 8/22/2025 4:00:04 PM EST |
| 92.00 | 5.00 | 7.10 | 6.05 | % | 0.07 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 93.00 | 5.20 | 9.00 | 7.10 | % | 0.08 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 94.00 | 6.20 | 10.20 | 8.20 | % | 0.09 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 95.00 | 7.20 | 11.20 | 9.20 | % | 0.10 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 96.00 | 8.70 | 11.60 | 10.15 | % | 0.11 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 97.00 | 9.20 | 13.20 | 11.20 | % | 0.12 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 98.00 | 10.20 | 14.20 | 12.20 | % | 0.12 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 99.00 | 11.20 | 15.20 | 13.20 | % | 0.13 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 100.00 | 12.20 | 16.20 | 14.20 | % | 0.14 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 101.00 | 13.20 | 17.20 | 15.20 | % | 0.15 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 102.00 | 14.20 | 18.10 | 16.15 | % | 0.16 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 103.00 | 15.20 | 19.20 | 17.20 | % | 0.17 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 105.00 | 17.20 | 21.20 | 19.20 | % | 0.18 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 110.00 | 22.50 | 25.20 | 23.85 | % | 0.22 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 115.00 | 27.20 | 30.90 | 29.05 | % | 0.25 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 120.00 | 32.20 | 36.20 | 34.20 | % | 0.29 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 125.00 | 37.20 | 41.20 | 39.20 | % | 0.31 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 130.00 | 42.20 | 46.20 | 44.20 | % | 0.34 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST |