Options Chain for COLGATE PALMOLIVE CO COM (CL) - $78.82 as of 12/3/2025 3:43:22 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 | 22.70 | 25.30 | 24.00 | % | 0.44 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 60.00 | 17.90 | 20.30 | 19.10 | % | 0.32 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 64.00 | 13.90 | 16.30 | 15.10 | 14.90 | 0.00 | 0.00% | 0.24 | 0 | 26 | 3.38 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 65.00 | 12.90 | 15.30 | 14.10 | 13.82 | 0.00 | 0.00% | 0.22 | 0 | 27 | 3.21 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 66.00 | 11.90 | 13.70 | 12.80 | 12.94 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 67.00 | 10.90 | 13.30 | 12.10 | % | 0.18 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 68.00 | 8.60 | 11.80 | 10.20 | 11.11 | % | 0.15 | 2 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST | |
| 69.00 | 7.80 | 11.00 | 9.40 | 10.18 | % | 0.14 | 2 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST | |
| 70.00 | 6.80 | 10.30 | 8.55 | % | 0.12 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 71.00 | 5.70 | 9.20 | 7.45 | 5.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/3/2025 4:00:00 PM EST |
| 72.00 | 6.00 | 8.20 | 7.10 | % | 0.10 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 73.00 | 4.90 | 7.00 | 5.95 | % | 0.08 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 74.00 | 3.20 | 6.30 | 4.75 | 5.35 | +1.25 | +30.49% | 0.06 | 1 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 75.00 | 3.00 | 3.70 | 3.35 | 4.00 | -1.08 | -21.26% | 0.04 | 2 | 29 | 0.72 | 1.00 | 0.01 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 76.00 | 1.15 | 2.80 | 1.98 | 3.03 | -0.87 | -22.31% | 0.03 | 1 | 5 | 0.71 | 0.98 | 0.04 | -0.01 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 77.00 | 0.25 | 1.70 | 0.98 | 1.65 | -1.62 | -49.55% | 0.01 | 1 | 91 | 0.43 | 0.86 | 0.20 | -0.07 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 78.00 | 0.30 | 0.75 | 0.53 | 0.63 | -0.52 | -45.22% | 0.01 | 12 | 75 | 0.18 | 0.58 | 0.39 | -0.10 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 79.00 | 0.10 | 0.95 | 0.53 | 0.28 | -0.33 | -54.10% | 0.01 | 16 | 79 | 0.36 | 0.20 | 0.29 | -0.07 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.10 | -45.46% | 0.00 | 15 | 309 | 0.31 | 0.03 | 0.07 | -0.01 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 81.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 19 | 161 | 0.37 | 0.00 | 0.01 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 82.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.08 | -72.73% | 0.00 | 4 | 131 | 0.51 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 83.00 | 0.00 | 1.10 | 0.55 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.21 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 84.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 268 | 1.25 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 259 | 1.37 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 86.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.18 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 4:00:00 PM EST |
| 87.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 88.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 89.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 4:00:00 PM EST |
| 92.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 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 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 6 | 2.69 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 64.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 66.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 67.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 68.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 4:00:00 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.51 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 4:00:00 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.41 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 4:00:00 PM EST |
| 72.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.28 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:00 PM EST |
| 73.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 74.00 | 0.00 | 0.20 | 0.10 | 0.60 | +0.54 | +900.00% | 0.00 | 1 | 11 | 0.62 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.42 | 0.00 | 0.01 | 0.00 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 76.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.46 | -0.02 | 0.04 | -0.01 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 77.00 | 0.05 | 1.15 | 0.60 | 0.22 | +0.02 | +10.00% | 0.01 | 5 | 88 | 0.20 | -0.14 | 0.20 | -0.07 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 78.00 | 0.10 | 0.45 | 0.28 | 0.40 | +0.10 | +33.34% | 0.00 | 65 | 162 | 0.16 | -0.42 | 0.39 | -0.10 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 79.00 | 0.80 | 2.15 | 1.48 | 0.97 | +0.39 | +67.25% | 0.02 | 20 | 196 | 0.74 | -0.80 | 0.29 | -0.07 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 80.00 | 1.10 | 2.15 | 1.63 | 1.41 | -0.19 | -11.88% | 0.02 | 376 | 556 | 0.42 | -0.97 | 0.07 | -0.01 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 81.00 | 1.00 | 4.80 | 2.90 | 2.39 | +0.14 | +6.23% | 0.04 | 1 | 28 | 1.36 | -1.00 | 0.01 | 0.00 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 82.00 | 2.25 | 4.00 | 3.13 | 3.31 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.54 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:00 PM EST |
| 83.00 | 3.20 | 5.00 | 4.10 | 8.03 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 4:00:00 PM EST |
| 84.00 | 4.10 | 6.10 | 5.10 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.82 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:00 PM EST |
| 85.00 | 5.10 | 7.10 | 6.10 | 6.46 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 4:00:00 PM EST |
| 86.00 | 6.20 | 8.00 | 7.10 | % | 0.08 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 87.00 | 6.70 | 10.10 | 8.40 | % | 0.10 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 88.00 | 7.70 | 10.70 | 9.20 | % | 0.10 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 89.00 | 8.70 | 11.90 | 10.30 | % | 0.12 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 90.00 | 9.70 | 12.10 | 10.90 | % | 0.12 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 91.00 | 10.70 | 13.70 | 12.20 | % | 0.13 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 92.00 | 11.70 | 15.10 | 13.40 | % | 0.15 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 95.00 | 14.70 | 18.10 | 16.40 | % | 0.17 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 100.00 | 19.70 | 23.10 | 21.40 | % | 0.21 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 105.00 | 24.70 | 28.30 | 26.50 | % | 0.25 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 110.00 | 29.70 | 32.90 | 31.30 | % | 0.28 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 115.00 | 34.70 | 37.70 | 36.20 | % | 0.31 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST |