Options Chain for COLGATE PALMOLIVE CO COM (CL) - $89.30 as of 3/16/2026 7:32:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 48.50 | 52.50 | 50.50 | % | 1.26 | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 45.00 | 43.50 | 47.50 | 45.50 | 42.30 | 0.00 | 0.00% | 1.01 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 3/16/2026 3:59:55 PM EST |
| 50.00 | 38.60 | 42.50 | 40.55 | % | 0.81 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 55.00 | 33.60 | 37.50 | 35.55 | 30.30 | 0.00 | 0.00% | 0.65 | 0 | 1 | 4.30 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 3/16/2026 3:59:55 PM EST |
| 60.00 | 28.50 | 32.50 | 30.50 | 25.76 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 3/16/2026 3:59:55 PM EST |
| 65.00 | 23.60 | 27.00 | 25.30 | 30.03 | 0.00 | 0.00% | 0.39 | 0 | 30 | 2.83 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 3:59:55 PM EST |
| 70.00 | 19.50 | 20.90 | 20.20 | 20.19 | -2.21 | -9.87% | 0.29 | 2 | 136 | 1.63 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 75.00 | 14.70 | 15.90 | 15.30 | 15.32 | -2.23 | -12.71% | 0.20 | 2 | 169 | 1.27 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 80.00 | 9.00 | 11.00 | 10.00 | 9.98 | +0.74 | +8.01% | 0.12 | 117 | 996 | 0.98 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 81.00 | 8.00 | 10.10 | 9.05 | 9.07 | -2.75 | -23.27% | 0.11 | 117 | 30 | 0.96 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 82.00 | 7.80 | 9.00 | 8.40 | 8.16 | +0.76 | +10.27% | 0.10 | 13 | 16 | 0.83 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 83.00 | 6.90 | 8.20 | 7.55 | 7.34 | +1.24 | +20.33% | 0.09 | 36 | 17 | 0.85 | 0.99 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 84.00 | 6.20 | 7.00 | 6.60 | 6.35 | +2.16 | +51.56% | 0.08 | 36 | 13 | 0.68 | 0.98 | 0.01 | -0.02 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 85.00 | 5.40 | 5.60 | 5.50 | 5.75 | +1.55 | +36.91% | 0.06 | 38 | 1,122 | 0.45 | 0.95 | 0.03 | -0.07 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 86.00 | 3.40 | 5.20 | 4.30 | % | 0.05 | 0 | 0 | 0.61 | 0.91 | 0.04 | -0.08 | 3/16/2026 3:59:55 PM EST | |||
| 87.00 | 2.50 | 4.30 | 3.40 | 2.67 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.56 | 0.86 | 0.07 | -0.11 | 3/13/2026 | 3/16/2026 3:59:55 PM EST |
| 88.00 | 2.40 | 3.20 | 2.80 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.44 | 0.79 | 0.09 | -0.13 | 3/13/2026 | 3/16/2026 3:59:55 PM EST |
| 89.00 | 1.85 | 2.70 | 2.28 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.39 | 0.70 | 0.12 | -0.14 | 3/13/2026 | 3/16/2026 3:59:55 PM EST |
| 90.00 | 1.10 | 1.40 | 1.25 | 1.39 | +0.54 | +63.53% | 0.01 | 18 | 1,791 | 0.28 | 0.57 | 0.14 | -0.15 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 91.00 | 0.60 | 1.35 | 0.98 | 0.83 | +0.28 | +50.91% | 0.01 | 14 | 204 | 0.27 | 0.42 | 0.15 | -0.14 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 92.00 | 0.30 | 0.55 | 0.43 | 0.42 | +0.08 | +23.53% | 0.00 | 11 | 218 | 0.28 | 0.28 | 0.13 | -0.12 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 93.00 | 0.15 | 0.60 | 0.38 | 0.30 | -0.10 | -25.00% | 0.00 | 15 | 112 | 0.27 | 0.18 | 0.10 | -0.09 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 94.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.05 | +50.00% | 0.00 | 2 | 39 | 0.28 | 0.10 | 0.07 | -0.07 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.16 | -64.00% | 0.00 | 16 | 5,697 | 0.30 | 0.06 | 0.04 | -0.04 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 96.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.46 | 0.02 | 0.02 | -0.02 | 3/12/2026 | 3/16/2026 3:59:55 PM EST |
| 97.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.49 | 0.01 | 0.01 | -0.01 | 3/13/2026 | 3/16/2026 3:59:55 PM EST |
| 98.00 | 0.00 | 1.10 | 0.55 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.41 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:55 PM EST |
| 99.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 595 | 0.60 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 3 | 2,379 | 0.61 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 101.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.79 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:55 PM EST |
| 102.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.85 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:55 PM EST |
| 103.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:55 PM EST |
| 104.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.99 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:55 PM EST |
| 106.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.03 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.58 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.70 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 3/16/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.55 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 3/16/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 3/16/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 3/16/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 3/16/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/16/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.03 | -0.12 | -80.00% | 0.02 | 5 | 2 | 5.66 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.96 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/16/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 102 | 3.77 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 3/16/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.64 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 222 | 2.48 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 2,368 | 1.88 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.13 | -72.23% | 0.00 | 8 | 983 | 0.86 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,151 | 1.12 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:55 PM EST |
| 81.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 82.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 83.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | -0.01 | 0.01 | -0.01 | 3/13/2026 | 3/16/2026 3:59:55 PM EST |
| 84.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | -0.02 | 0.01 | -0.02 | 3/13/2026 | 3/16/2026 3:59:55 PM EST |
| 85.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.25 | -71.43% | 0.00 | 48 | 1,594 | 0.42 | -0.05 | 0.03 | -0.07 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 86.00 | 0.10 | 0.35 | 0.23 | 0.22 | -0.13 | -37.15% | 0.00 | 3 | 9 | 0.40 | -0.09 | 0.04 | -0.08 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 87.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.40 | -66.67% | 0.00 | 26 | 112 | 0.34 | -0.14 | 0.07 | -0.11 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 88.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.55 | -61.12% | 0.00 | 3 | 51 | 0.32 | -0.21 | 0.09 | -0.13 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 89.00 | 0.45 | 0.65 | 0.55 | 0.50 | -0.85 | -62.97% | 0.01 | 11 | 133 | 0.30 | -0.30 | 0.12 | -0.14 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 90.00 | 0.75 | 1.00 | 0.88 | 0.76 | -1.14 | -60.00% | 0.01 | 28 | 4,642 | 0.29 | -0.43 | 0.14 | -0.15 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 91.00 | 1.10 | 1.45 | 1.28 | 1.32 | -1.18 | -47.20% | 0.01 | 1 | 57 | 0.25 | -0.58 | 0.15 | -0.14 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 92.00 | 1.70 | 2.10 | 1.90 | 1.85 | -0.53 | -22.27% | 0.02 | 4 | 42 | 0.23 | -0.72 | 0.13 | -0.12 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 93.00 | 2.60 | 2.95 | 2.78 | 1.32 | 0.00 | 0.00% | 0.03 | 0 | 338 | 0.30 | -0.82 | 0.10 | -0.09 | 3/10/2026 | 3/16/2026 3:59:55 PM EST |
| 94.00 | 3.10 | 3.90 | 3.50 | 3.45 | +1.16 | +50.66% | 0.04 | 4 | 55 | 0.32 | -0.90 | 0.07 | -0.07 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 95.00 | 4.20 | 6.10 | 5.15 | 6.28 | 0.00 | 0.00% | 0.05 | 0 | 1,195 | 0.88 | -0.94 | 0.04 | -0.04 | 3/13/2026 | 3/16/2026 3:59:55 PM EST |
| 96.00 | 5.20 | 7.10 | 6.15 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.96 | -0.98 | 0.02 | -0.02 | 3/5/2026 | 3/16/2026 3:59:55 PM EST |
| 97.00 | 6.10 | 8.20 | 7.15 | 7.06 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.07 | -0.99 | 0.01 | -0.01 | 3/11/2026 | 3/16/2026 3:59:55 PM EST |
| 98.00 | 6.90 | 9.40 | 8.15 | 8.85 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:55 PM EST |
| 99.00 | 8.20 | 10.10 | 9.15 | 4.15 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:55 PM EST |
| 100.00 | 9.20 | 10.20 | 9.70 | 9.86 | -1.29 | -11.57% | 0.10 | 1 | 1 | 0.92 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 101.00 | 9.90 | 12.40 | 11.15 | 3.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:55 PM EST |
| 102.00 | 10.90 | 13.40 | 12.15 | % | 0.12 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 103.00 | 11.20 | 14.40 | 12.80 | 12.77 | +1.90 | +17.48% | 0.12 | 4 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 104.00 | 12.20 | 15.20 | 13.70 | 13.74 | +1.90 | +16.05% | 0.13 | 138 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 105.00 | 13.20 | 15.70 | 14.45 | 14.71 | +1.97 | +15.47% | 0.14 | 134 | 1 | 1.43 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 106.00 | 13.90 | 17.40 | 15.65 | 13.71 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:55 PM EST |
| 110.00 | 18.60 | 21.40 | 20.00 | 26.32 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 3/16/2026 3:59:55 PM EST |
| 115.00 | 22.90 | 26.40 | 24.65 | % | 0.21 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 120.00 | 28.90 | 31.40 | 30.15 | % | 0.25 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 125.00 | 33.80 | 36.40 | 35.10 | % | 0.28 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 130.00 | 38.80 | 41.40 | 40.10 | % | 0.31 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 135.00 | 43.80 | 46.40 | 45.10 | % | 0.33 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 140.00 | 47.60 | 51.40 | 49.50 | % | 0.35 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 145.00 | 52.60 | 56.40 | 54.50 | % | 0.38 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST |