Options Chain for COLGATE PALMOLIVE CO COM (CL) - $95.62 as of 11/4/2026 11:45:31 AM 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 | 42.50 | 45.70 | 44.10 | 37.23 | 0.00 | 0.00% | 0.80 | 0 | 1 | 6.55 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 4:00:03 PM EST |
| 60.00 | 36.80 | 40.10 | 38.45 | 38.91 | +6.67 | +20.69% | 0.64 | 1 | 1 | 5.17 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 65.00 | 31.70 | 35.20 | 33.45 | 33.96 | % | 0.51 | 1 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:03 PM EST | |
| 70.00 | 26.70 | 30.20 | 28.45 | % | 0.41 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 74.00 | 22.90 | 26.10 | 24.50 | % | 0.33 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 75.00 | 22.10 | 25.20 | 23.65 | % | 0.32 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 76.00 | 21.60 | 23.80 | 22.70 | % | 0.30 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 77.00 | 20.60 | 22.70 | 21.65 | 21.06 | +1.85 | +9.63% | 0.28 | 1 | 3 | 2.69 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 78.00 | 20.00 | 21.40 | 20.70 | 20.65 | +2.37 | +12.97% | 0.27 | 2 | 3 | 2.31 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 79.00 | 19.10 | 20.40 | 19.75 | 19.70 | % | 0.25 | 3 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:03 PM EST | |
| 80.00 | 17.50 | 19.90 | 18.70 | 18.26 | +1.93 | +11.82% | 0.23 | 4 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 81.00 | 16.50 | 18.70 | 17.60 | 17.33 | +1.93 | +12.54% | 0.22 | 2 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 82.00 | 16.00 | 18.00 | 17.00 | % | 0.21 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 83.00 | 13.80 | 17.80 | 15.80 | % | 0.19 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 84.00 | 12.70 | 16.80 | 14.75 | % | 0.18 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 85.00 | 13.30 | 14.60 | 13.95 | 9.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 11/4/2026 4:00:03 PM EST |
| 86.00 | 11.40 | 14.80 | 13.10 | 1.99 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 11/4/2026 4:00:03 PM EST |
| 87.00 | 10.40 | 13.80 | 12.10 | 3.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 11/4/2026 4:00:03 PM EST |
| 88.00 | 8.80 | 12.80 | 10.80 | 5.81 | 0.00 | 0.00% | 0.12 | 0 | 4 | 2.17 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 11/4/2026 4:00:03 PM EST |
| 89.00 | 8.90 | 10.90 | 9.90 | 4.10 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.55 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 4:00:03 PM EST |
| 90.00 | 8.60 | 9.90 | 9.25 | 7.75 | +1.28 | +19.79% | 0.10 | 1 | 15 | 1.44 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 91.00 | 7.00 | 8.90 | 7.95 | 7.00 | +1.75 | +33.34% | 0.09 | 1 | 24 | 1.33 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 92.00 | 6.00 | 7.90 | 6.95 | 6.08 | +1.29 | +26.94% | 0.08 | 2 | 58 | 1.22 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 93.00 | 5.00 | 6.90 | 5.95 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 444 | 1.11 | 0.99 | 0.01 | -0.01 | 11/3/2026 | 11/4/2026 4:00:03 PM EST |
| 94.00 | 4.00 | 5.90 | 4.95 | 2.39 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.99 | 0.98 | 0.02 | -0.03 | 11/3/2026 | 11/4/2026 4:00:03 PM EST |
| 95.00 | 3.60 | 4.20 | 3.90 | 3.96 | +1.68 | +73.69% | 0.04 | 73 | 96 | 0.54 | 0.94 | 0.05 | -0.07 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 96.00 | 2.70 | 3.50 | 3.10 | 3.90 | +2.81 | +257.80% | 0.03 | 5 | 55 | 0.59 | 0.88 | 0.08 | -0.16 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 97.00 | 1.85 | 2.55 | 2.20 | 2.05 | +1.40 | +215.39% | 0.02 | 2 | 17 | 0.49 | 0.80 | 0.12 | -0.25 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 98.00 | 0.95 | 1.55 | 1.25 | 1.35 | +1.02 | +309.10% | 0.01 | 39 | 65 | 0.23 | 0.67 | 0.17 | -0.28 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 99.00 | 0.45 | 0.90 | 0.68 | 0.92 | +0.72 | +360.00% | 0.01 | 38 | 53 | 0.24 | 0.49 | 0.19 | -0.27 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 100.00 | 0.30 | 0.50 | 0.40 | 0.37 | +0.27 | +270.00% | 0.00 | 70 | 224 | 0.28 | 0.32 | 0.16 | -0.22 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 101.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.02 | +8.70% | 0.00 | 5 | 14 | 0.29 | 0.18 | 0.12 | -0.16 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 102.00 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.31 | 0.10 | 0.07 | -0.10 | 11/2/2026 | 11/4/2026 4:00:03 PM EST |
| 103.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.18 | -66.67% | 0.00 | 1 | 1 | 0.39 | 0.04 | 0.04 | -0.04 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 104.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.01 | 0.01 | -0.01 | 11/2/2026 | 11/4/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 4:00:03 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 74.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 76.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 77.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 78.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 79.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.34 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.21 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:03 PM EST |
| 81.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.33 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/4/2026 4:00:03 PM EST |
| 82.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.23 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/4/2026 4:00:03 PM EST |
| 83.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.13 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 4:00:03 PM EST |
| 84.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.88 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.78 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:03 PM EST |
| 86.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.68 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:03 PM EST |
| 87.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:03 PM EST |
| 88.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.48 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:03 PM EST |
| 89.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 461 | 1.25 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.88 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:03 PM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.18 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:03 PM EST |
| 92.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.61 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:03 PM EST |
| 93.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.12 | -70.59% | 0.00 | 24 | 120 | 0.54 | -0.01 | 0.01 | -0.01 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 94.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.39 | -88.64% | 0.00 | 34 | 134 | 0.46 | -0.02 | 0.02 | -0.03 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.52 | -91.23% | 0.00 | 28 | 106 | 0.43 | -0.06 | 0.05 | -0.07 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 96.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.93 | -88.58% | 0.00 | 50 | 307 | 0.34 | -0.12 | 0.08 | -0.16 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 97.00 | 0.15 | 0.55 | 0.35 | 0.25 | -1.35 | -84.38% | 0.00 | 51 | 306 | 0.35 | -0.20 | 0.12 | -0.25 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 98.00 | 0.40 | 0.60 | 0.50 | 0.43 | -1.87 | -81.31% | 0.01 | 19 | 2 | 0.30 | -0.33 | 0.17 | -0.28 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 99.00 | 0.75 | 1.05 | 0.90 | 0.73 | % | 0.01 | 2 | 0 | 0.29 | -0.51 | 0.19 | -0.27 | 11/4/2026 | 11/4/2026 4:00:03 PM EST | |
| 100.00 | 1.35 | 1.75 | 1.55 | 1.70 | % | 0.02 | 21 | 0 | 0.28 | -0.68 | 0.16 | -0.22 | 11/4/2026 | 11/4/2026 4:00:03 PM EST | |
| 101.00 | 1.65 | 2.80 | 2.23 | % | 0.02 | 0 | 0 | 0.50 | -0.82 | 0.12 | -0.16 | 11/4/2026 4:00:03 PM EST | |||
| 102.00 | 2.40 | 4.30 | 3.35 | % | 0.03 | 0 | 0 | 0.81 | -0.90 | 0.07 | -0.10 | 11/4/2026 4:00:03 PM EST | |||
| 103.00 | 3.00 | 5.30 | 4.15 | % | 0.04 | 0 | 0 | 0.92 | -0.96 | 0.04 | -0.04 | 11/4/2026 4:00:03 PM EST | |||
| 104.00 | 3.20 | 6.60 | 4.90 | % | 0.05 | 0 | 0 | 1.14 | -0.99 | 0.01 | -0.01 | 11/4/2026 4:00:03 PM EST | |||
| 105.00 | 4.30 | 7.60 | 5.95 | % | 0.06 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 110.00 | 9.20 | 12.80 | 11.00 | % | 0.10 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 115.00 | 14.20 | 18.10 | 16.15 | % | 0.14 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST |