Options Chain for ECOLAB INC COM (ECL) - $301.29 as of 2/13/2026 6:14:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 137.10 | 141.00 | 139.05 | % | 0.87 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 165.00 | 132.10 | 136.00 | 134.05 | % | 0.81 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 170.00 | 127.10 | 131.20 | 129.15 | % | 0.76 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 175.00 | 122.10 | 125.90 | 124.00 | % | 0.71 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 180.00 | 117.10 | 121.00 | 119.05 | % | 0.66 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 185.00 | 112.10 | 116.10 | 114.10 | % | 0.62 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 190.00 | 107.10 | 111.00 | 109.05 | % | 0.57 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 195.00 | 102.10 | 106.00 | 104.05 | % | 0.53 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 200.00 | 97.10 | 101.20 | 99.15 | 71.70 | 0.00 | 0.00% | 0.50 | 0 | 22 | 1.98 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 3:59:48 PM EST |
| 210.00 | 87.10 | 91.00 | 89.05 | 56.41 | 0.00 | 0.00% | 0.42 | 0 | 20 | 1.78 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 2/13/2026 3:59:48 PM EST |
| 220.00 | 77.10 | 81.10 | 79.10 | % | 0.36 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 230.00 | 67.20 | 71.00 | 69.10 | % | 0.30 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 240.00 | 57.10 | 61.20 | 59.15 | 48.48 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:48 PM EST |
| 250.00 | 47.10 | 51.10 | 49.10 | 51.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:48 PM EST |
| 260.00 | 37.20 | 41.20 | 39.20 | 41.08 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:48 PM EST |
| 270.00 | 27.70 | 30.50 | 29.10 | 31.18 | 0.00 | 0.00% | 0.11 | 0 | 72 | 0.67 | 1.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 3:59:48 PM EST |
| 280.00 | 18.10 | 20.90 | 19.50 | 24.28 | 0.00 | 0.00% | 0.07 | 0 | 425 | 0.53 | 0.97 | 0.01 | -0.09 | 2/12/2026 | 2/13/2026 3:59:48 PM EST |
| 290.00 | 8.20 | 10.90 | 9.55 | 11.16 | -4.74 | -29.82% | 0.03 | 2 | 308 | 0.34 | 0.85 | 0.03 | -0.19 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 300.00 | 2.30 | 2.65 | 2.48 | 2.47 | -3.68 | -59.84% | 0.01 | 26 | 180 | 0.17 | 0.46 | 0.05 | -0.23 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 310.00 | 0.15 | 1.25 | 0.70 | 0.20 | -0.92 | -82.15% | 0.00 | 3 | 9 | 0.22 | 0.08 | 0.02 | -0.08 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 320.00 | 0.05 | 0.75 | 0.40 | 0.20 | +0.15 | +300.00% | 0.00 | 6 | 16 | 0.31 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:48 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/13/2026 3:59:48 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:48 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/13/2026 3:59:48 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.23 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:48 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.53 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:48 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.88 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:48 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.40 | 0.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 3:59:48 PM EST |
| 280.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 53 | 0.27 | -0.03 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 290.00 | 0.35 | 0.70 | 0.53 | 0.45 | +0.18 | +66.67% | 0.00 | 3 | 26 | 0.20 | -0.15 | 0.03 | -0.19 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 300.00 | 2.10 | 3.90 | 3.00 | 2.50 | +0.50 | +25.00% | 0.01 | 2 | 6 | 0.15 | -0.54 | 0.05 | -0.23 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 310.00 | 10.30 | 12.80 | 11.55 | 10.30 | +3.40 | +49.28% | 0.04 | 5 | 11 | 0.31 | -0.92 | 0.02 | -0.08 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 320.00 | 19.80 | 22.60 | 21.20 | 20.60 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.44 | -1.00 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 3:59:48 PM EST |
| 330.00 | 29.70 | 32.80 | 31.25 | % | 0.09 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 340.00 | 39.10 | 43.00 | 41.05 | % | 0.12 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 350.00 | 48.90 | 53.00 | 50.95 | % | 0.15 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 360.00 | 59.00 | 63.00 | 61.00 | % | 0.17 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 370.00 | 68.90 | 73.00 | 70.95 | % | 0.19 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 380.00 | 78.90 | 83.00 | 80.95 | % | 0.21 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 390.00 | 89.00 | 93.00 | 91.00 | % | 0.23 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST |