Options Chain for ECOLAB INC COM (ECL) - $249.51 as of 3/31/2025 3:49:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 126.30 | 129.80 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 130.00 | 121.30 | 125.10 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 135.00 | 116.30 | 119.90 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 140.00 | 111.30 | 115.00 | 111.14 | % | 16 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 145.00 | 106.20 | 110.00 | 106.19 | % | 16 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 150.00 | 101.20 | 104.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 155.00 | 96.30 | 99.60 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 160.00 | 91.40 | 94.70 | 91.41 | % | 16 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 165.00 | 86.40 | 89.60 | 86.45 | % | 16 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 170.00 | 81.50 | 84.60 | 82.50 | 0.00 | 0.00% | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:57 PM EST |
| 175.00 | 76.40 | 79.50 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 180.00 | 71.30 | 74.50 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 185.00 | 66.30 | 69.70 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 190.00 | 61.50 | 64.60 | 65.25 | 0.00 | 0.00% | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 3/31/2025 2:58:57 PM EST |
| 195.00 | 56.50 | 60.00 | 40.28 | 0.00 | 0.00% | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 3/31/2025 2:58:57 PM EST |
| 200.00 | 51.60 | 54.20 | 50.54 | 0.00 | 0.00% | 0 | 15 | 0.74 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:57 PM EST |
| 210.00 | 41.80 | 44.70 | 41.27 | -1.82 | -4.23% | 3 | 21 | 0.56 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 220.00 | 31.60 | 34.40 | % | 0 | 0 | 0.44 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 230.00 | 21.80 | 24.20 | 16.47 | 0.00 | 0.00% | 0 | 9 | 0.37 | 0.99 | 0.00 | -0.04 | 12/19/2024 | 3/31/2025 2:58:57 PM EST |
| 240.00 | 13.60 | 14.70 | 11.70 | 0.00 | 0.00% | 0 | 11 | 0.22 | 0.90 | 0.02 | -0.09 | 3/21/2025 | 3/31/2025 2:58:57 PM EST |
| 250.00 | 6.00 | 6.50 | 5.00 | -1.10 | -18.04% | 4 | 878 | 0.19 | 0.63 | 0.04 | -0.14 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 260.00 | 1.45 | 1.65 | 0.95 | -0.15 | -13.64% | 2 | 976 | 0.18 | 0.26 | 0.03 | -0.10 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 270.00 | 0.20 | 0.40 | 0.20 | 0.00 | 0.00% | 2 | 442 | 0.21 | 0.05 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 280.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 226 | 0.31 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 290.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 38 | 0.36 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 300.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 38 | 0.65 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:57 PM EST |
| 310.00 | 0.00 | 1.35 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.84 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 3/31/2025 2:58:57 PM EST |
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 340.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 350.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 3/31/2025 2:58:57 PM EST |
| 360.00 | 0.00 | 2.10 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 370.00 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 1.25 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 130.00 | 0.00 | 1.25 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 135.00 | 0.00 | 1.30 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 140.00 | 0.00 | 1.30 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 145.00 | 0.00 | 1.30 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 150.00 | 0.00 | 0.25 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 155.00 | 0.00 | 0.30 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 165.00 | 0.00 | 0.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 170.00 | 0.00 | 0.40 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 175.00 | 0.00 | 0.45 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 180.00 | 0.00 | 0.45 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 185.00 | 0.00 | 0.55 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 190.00 | 0.00 | 0.55 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 3/31/2025 2:58:57 PM EST |
| 195.00 | 0.00 | 0.70 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:57 PM EST |
| 210.00 | 0.00 | 1.05 | 0.29 | 0.00 | 0.00% | 0 | 332 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 220.00 | 0.05 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 49 | 0.38 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:57 PM EST |
| 230.00 | 0.30 | 0.45 | 0.47 | 0.00 | 0.00% | 0 | 1,206 | 0.29 | -0.01 | 0.00 | -0.04 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 240.00 | 0.70 | 0.95 | 2.35 | +0.85 | +56.67% | 3 | 269 | 0.23 | -0.10 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 250.00 | 2.60 | 2.90 | 3.60 | +0.40 | +12.50% | 5 | 180 | 0.19 | -0.37 | 0.04 | -0.14 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 260.00 | 7.20 | 8.40 | 10.35 | 0.00 | 0.00% | 0 | 161 | 0.20 | -0.74 | 0.03 | -0.10 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 270.00 | 16.10 | 19.00 | 18.90 | 0.00 | 0.00% | 0 | 74 | 0.36 | -0.95 | 0.01 | -0.03 | 3/17/2025 | 3/31/2025 2:58:57 PM EST |
| 280.00 | 26.20 | 29.10 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 290.00 | 35.50 | 38.90 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 300.00 | 45.80 | 49.00 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 310.00 | 56.00 | 58.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 320.00 | 65.90 | 69.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 330.00 | 75.50 | 79.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 340.00 | 86.00 | 88.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 350.00 | 96.00 | 98.90 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 360.00 | 105.80 | 108.90 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 370.00 | 116.00 | 118.80 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |