Options Chain for ECOLAB INC COM (ECL) - $264.29 as of 5/30/2025 5:20:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 144.30 | 148.00 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 125.00 | 138.90 | 143.00 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 130.00 | 133.70 | 138.10 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 135.00 | 128.70 | 132.90 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 140.00 | 123.90 | 128.00 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 145.00 | 118.70 | 123.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 150.00 | 113.90 | 118.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 155.00 | 108.90 | 113.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 160.00 | 103.90 | 107.90 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 165.00 | 98.90 | 103.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 170.00 | 94.20 | 98.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 175.00 | 89.00 | 93.10 | 62.35 | 0.00 | 0.00% | 0 | 28 | 1.20 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 5/30/2025 3:59:52 PM EST |
| 180.00 | 83.90 | 88.10 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 185.00 | 79.10 | 83.10 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 190.00 | 74.00 | 78.10 | 52.50 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 3:59:52 PM EST |
| 195.00 | 69.00 | 73.10 | 55.69 | 0.00 | 0.00% | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 6/11/2024 | 5/30/2025 3:59:52 PM EST |
| 200.00 | 64.00 | 68.10 | 33.70 | 0.00 | 0.00% | 0 | 35 | 0.87 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:52 PM EST |
| 210.00 | 54.10 | 58.10 | 49.25 | 0.00 | 0.00% | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 9/10/2024 | 5/30/2025 3:59:52 PM EST |
| 220.00 | 44.20 | 48.20 | 23.83 | 0.00 | 0.00% | 0 | 1 | 0.64 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:52 PM EST |
| 230.00 | 34.30 | 38.20 | 20.46 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.99 | 0.00 | -0.01 | 4/30/2025 | 5/30/2025 3:59:52 PM EST |
| 240.00 | 24.80 | 27.80 | 15.50 | 0.00 | 0.00% | 0 | 58 | 0.37 | 0.97 | 0.00 | -0.05 | 5/7/2025 | 5/30/2025 3:59:52 PM EST |
| 250.00 | 16.00 | 18.40 | 16.50 | +2.35 | +16.61% | 7 | 100 | 0.27 | 0.90 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 260.00 | 7.40 | 9.00 | 7.90 | +1.85 | +30.58% | 7 | 660 | 0.17 | 0.71 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 270.00 | 2.25 | 3.30 | 2.40 | +0.38 | +18.82% | 39 | 2,292 | 0.17 | 0.37 | 0.04 | -0.11 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 280.00 | 0.25 | 0.95 | 0.55 | +0.15 | +37.50% | 6 | 116 | 0.17 | 0.09 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 276 | 0.37 | 0.01 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 300.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 262 | 0.45 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:52 PM EST |
| 310.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:52 PM EST |
| 320.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:52 PM EST |
| 330.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 33 | 0.68 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:52 PM EST |
| 340.00 | 0.00 | 2.15 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 5/30/2025 3:59:52 PM EST |
| 350.00 | 0.00 | 2.15 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 5/30/2025 3:59:52 PM EST |
| 360.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/30/2025 3:59:52 PM EST |
| 370.00 | 0.00 | 2.15 | 0.41 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/30/2025 3:59:52 PM EST |
| 380.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/30/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.65 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 10 | 1.44 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/30/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 10 | 1.54 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/30/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.35 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 1.55 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 0.35 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 1.35 | 1.09 | 0.00 | 0.00% | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/30/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.40 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/30/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 1.60 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 1.55 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 1.55 | 0.40 | 0.00 | 0.00% | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/30/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/30/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 0.65 | 0.24 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 0.80 | 0.44 | 0.00 | 0.00% | 0 | 237 | 0.72 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 1.00 | 1.55 | 0.00 | 0.00% | 0 | 110 | 0.65 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 1.55 | 1.18 | 0.00 | 0.00% | 0 | 409 | 0.59 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 118 | 0.40 | -0.01 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 240.00 | 0.30 | 0.45 | 0.87 | 0.00 | 0.00% | 0 | 111 | 0.27 | -0.03 | 0.00 | -0.05 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 250.00 | 0.55 | 0.95 | 1.16 | +0.04 | +3.58% | 10 | 177 | 0.22 | -0.10 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 260.00 | 2.00 | 2.70 | 2.20 | -0.92 | -29.49% | 8 | 197 | 0.19 | -0.29 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 270.00 | 5.40 | 7.40 | 6.80 | -1.80 | -20.93% | 10 | 92 | 0.16 | -0.63 | 0.04 | -0.11 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 280.00 | 13.00 | 15.80 | % | 0 | 0 | 0.31 | -0.91 | 0.02 | -0.05 | 5/30/2025 3:59:52 PM EST | |||
| 290.00 | 22.40 | 25.40 | 32.10 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.99 | 0.00 | -0.01 | 3/12/2025 | 5/30/2025 3:59:52 PM EST |
| 300.00 | 32.30 | 36.60 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 310.00 | 42.30 | 45.90 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 320.00 | 52.30 | 56.30 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 330.00 | 62.30 | 66.20 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 340.00 | 72.30 | 76.30 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 350.00 | 82.30 | 86.20 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 360.00 | 92.10 | 96.30 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 370.00 | 102.30 | 106.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 380.00 | 112.30 | 116.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |