Options Chain for COLGATE PALMOLIVE CO COM (CL) - $87.70 as of 9/18/2026 7:17:56 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 | 30.80 | 33.90 | 32.35 | % | 0.59 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 60.00 | 25.60 | 29.60 | 27.60 | % | 0.46 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 65.00 | 20.60 | 24.60 | 22.60 | 23.31 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 4:00:07 PM EST |
| 70.00 | 15.60 | 19.60 | 17.60 | 18.31 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 4:00:07 PM EST |
| 75.00 | 11.20 | 13.90 | 12.55 | % | 0.17 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 76.00 | 10.00 | 13.10 | 11.55 | % | 0.15 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 77.00 | 9.30 | 11.20 | 10.25 | % | 0.13 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 78.00 | 8.30 | 10.20 | 9.25 | % | 0.12 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 79.00 | 7.20 | 9.90 | 8.55 | 9.49 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 4:00:07 PM EST |
| 80.00 | 6.30 | 8.20 | 7.25 | 8.51 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.66 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 4:00:07 PM EST |
| 81.00 | 5.30 | 7.90 | 6.60 | % | 0.08 | 0 | 0 | 0.94 | 0.99 | 0.01 | -0.01 | 9/18/2026 4:00:07 PM EST | |||
| 82.00 | 4.30 | 6.70 | 5.50 | % | 0.07 | 0 | 0 | 0.68 | 0.98 | 0.02 | -0.02 | 9/18/2026 4:00:07 PM EST | |||
| 83.00 | 3.50 | 4.90 | 4.20 | % | 0.05 | 0 | 0 | 0.37 | 0.94 | 0.04 | -0.03 | 9/18/2026 4:00:07 PM EST | |||
| 84.00 | 2.50 | 4.00 | 3.25 | % | 0.04 | 0 | 0 | 0.35 | 0.89 | 0.06 | -0.05 | 9/18/2026 4:00:07 PM EST | |||
| 85.00 | 2.20 | 3.10 | 2.65 | % | 0.03 | 0 | 0 | 0.31 | 0.83 | 0.09 | -0.06 | 9/18/2026 4:00:07 PM EST | |||
| 86.00 | 1.60 | 3.00 | 2.30 | 1.84 | -0.02 | -1.08% | 0.03 | 5 | 6 | 0.26 | 0.74 | 0.13 | -0.06 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 87.00 | 0.95 | 1.40 | 1.18 | 1.20 | +0.03 | +2.57% | 0.01 | 4 | 33 | 0.18 | 0.60 | 0.16 | -0.07 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 88.00 | 0.65 | 0.85 | 0.75 | 0.65 | -0.06 | -8.46% | 0.01 | 113 | 13 | 0.19 | 0.44 | 0.16 | -0.07 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 89.00 | 0.00 | 0.55 | 0.28 | 0.46 | +0.07 | +17.95% | 0.00 | 16 | 24 | 0.16 | 0.29 | 0.14 | -0.06 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 90.00 | 0.15 | 0.30 | 0.23 | 0.24 | -0.07 | -22.59% | 0.00 | 22 | 78 | 0.20 | 0.18 | 0.10 | -0.05 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 91.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 11 | 57 | 0.20 | 0.11 | 0.07 | -0.04 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 92.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.35 | 0.05 | 0.04 | -0.02 | 9/17/2026 | 9/18/2026 4:00:07 PM EST |
| 93.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.14 | -93.34% | 0.00 | 3 | 9 | 0.38 | 0.02 | 0.02 | -0.01 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 94.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.64 | 0.01 | 0.01 | 0.00 | 9/14/2026 | 9/18/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 22 | 0.42 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 96.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.68 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/18/2026 4:00:07 PM EST |
| 97.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 4:00:07 PM EST |
| 98.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/18/2026 4:00:07 PM EST |
| 99.00 | 0.00 | 1.40 | 0.70 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/18/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.99 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/18/2026 4:00:07 PM EST |
| 101.00 | 0.00 | 1.45 | 0.73 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 4:00:07 PM EST |
| 102.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 103.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/18/2026 4:00:07 PM EST |
| 104.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 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 | 1.05 | 0.53 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 76.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 77.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 78.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 79.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:07 PM EST |
| 81.00 | 0.00 | 0.20 | 0.10 | 0.34 | +0.29 | +580.00% | 0.00 | 3 | 2 | 0.42 | -0.01 | 0.01 | -0.01 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 82.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.37 | -0.02 | 0.02 | -0.02 | 9/16/2026 | 9/18/2026 4:00:07 PM EST |
| 83.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.26 | -0.06 | 0.04 | -0.03 | 9/17/2026 | 9/18/2026 4:00:07 PM EST |
| 84.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.02 | -11.77% | 0.00 | 7 | 13 | 0.23 | -0.12 | 0.06 | -0.05 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 85.00 | 0.10 | 0.30 | 0.20 | 0.25 | -0.02 | -7.41% | 0.00 | 5 | 32 | 0.21 | -0.17 | 0.09 | -0.06 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 86.00 | 0.25 | 0.50 | 0.38 | 0.37 | -0.46 | -55.43% | 0.00 | 13 | 34 | 0.22 | -0.26 | 0.13 | -0.06 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 87.00 | 0.35 | 0.80 | 0.58 | 0.65 | -0.33 | -33.68% | 0.01 | 28 | 31 | 0.17 | -0.40 | 0.16 | -0.07 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 88.00 | 1.05 | 1.75 | 1.40 | 1.18 | +0.10 | +9.26% | 0.02 | 1 | 31 | 0.24 | -0.56 | 0.16 | -0.07 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 89.00 | 1.10 | 2.55 | 1.83 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.36 | -0.71 | 0.14 | -0.06 | 9/17/2026 | 9/18/2026 4:00:07 PM EST |
| 90.00 | 2.35 | 3.10 | 2.73 | 2.54 | -0.81 | -24.18% | 0.03 | 7 | 18 | 0.32 | -0.82 | 0.10 | -0.05 | 9/18/2026 | 9/18/2026 4:00:07 PM EST |
| 91.00 | 2.95 | 4.80 | 3.88 | 3.18 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.56 | -0.89 | 0.07 | -0.04 | 9/10/2026 | 9/18/2026 4:00:07 PM EST |
| 92.00 | 4.00 | 5.70 | 4.85 | % | 0.05 | 0 | 0 | 0.60 | -0.95 | 0.04 | -0.02 | 9/18/2026 4:00:07 PM EST | |||
| 93.00 | 5.10 | 6.60 | 5.85 | 5.83 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.64 | -0.98 | 0.02 | -0.01 | 9/17/2026 | 9/18/2026 4:00:07 PM EST |
| 94.00 | 6.10 | 7.60 | 6.85 | % | 0.07 | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 95.00 | 6.90 | 8.80 | 7.85 | 5.40 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/18/2026 4:00:07 PM EST |
| 96.00 | 8.10 | 9.60 | 8.85 | 4.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 9/18/2026 4:00:07 PM EST |
| 97.00 | 9.10 | 10.60 | 9.85 | % | 0.10 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 98.00 | 10.00 | 12.00 | 11.00 | % | 0.11 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 99.00 | 10.40 | 13.00 | 11.70 | % | 0.12 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 100.00 | 11.20 | 14.00 | 12.60 | % | 0.13 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 101.00 | 11.50 | 15.00 | 13.25 | % | 0.13 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 102.00 | 12.80 | 16.40 | 14.60 | % | 0.14 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 103.00 | 13.50 | 17.40 | 15.45 | % | 0.15 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 104.00 | 14.70 | 18.40 | 16.55 | % | 0.16 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 105.00 | 15.50 | 19.40 | 17.45 | % | 0.17 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 110.00 | 20.50 | 24.40 | 22.45 | % | 0.20 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST | |||
| 115.00 | 25.50 | 29.40 | 27.45 | % | 0.24 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:07 PM EST |