Options Chain for ECOLAB INC COM (ECL) - $267.38 as of 12/23/2025 1:10:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 128.30 | 132.50 | 130.40 | % | 0.97 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 140.00 | 123.30 | 127.50 | 125.40 | % | 0.90 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 145.00 | 118.40 | 122.50 | 120.45 | % | 0.83 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 150.00 | 113.40 | 117.60 | 115.50 | 124.15 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 12/23/2025 1:59:01 PM EST |
| 155.00 | 108.30 | 112.60 | 110.45 | 105.00 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 12/23/2025 1:59:01 PM EST |
| 160.00 | 103.30 | 107.60 | 105.45 | % | 0.66 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 165.00 | 98.40 | 102.60 | 100.50 | % | 0.61 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 170.00 | 93.70 | 97.60 | 95.65 | % | 0.56 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 175.00 | 88.70 | 92.60 | 90.65 | % | 0.52 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 180.00 | 84.20 | 87.70 | 85.95 | % | 0.48 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 185.00 | 78.80 | 82.70 | 80.75 | % | 0.44 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 190.00 | 74.10 | 77.70 | 75.90 | % | 0.40 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 195.00 | 69.20 | 72.70 | 70.95 | % | 0.36 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 200.00 | 63.80 | 67.70 | 65.75 | 60.85 | 0.00 | 0.00% | 0.33 | 0 | 44 | 0.82 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:01 PM EST |
| 210.00 | 54.10 | 57.80 | 55.95 | % | 0.27 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 220.00 | 44.20 | 47.90 | 46.05 | 52.50 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.62 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/23/2025 1:59:01 PM EST |
| 230.00 | 34.50 | 38.00 | 36.25 | 26.65 | 0.00 | 0.00% | 0.16 | 0 | 74 | 0.51 | 1.00 | 0.00 | -0.02 | 12/9/2025 | 12/23/2025 1:59:01 PM EST |
| 240.00 | 24.90 | 28.00 | 26.45 | 26.67 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.37 | 0.96 | 0.01 | -0.06 | 11/12/2025 | 12/23/2025 1:59:01 PM EST |
| 250.00 | 16.40 | 18.00 | 17.20 | 18.40 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.22 | 0.87 | 0.01 | -0.10 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 260.00 | 8.00 | 9.00 | 8.50 | 10.40 | 0.00 | 0.00% | 0.03 | 0 | 524 | 0.20 | 0.69 | 0.03 | -0.12 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 270.00 | 2.90 | 3.40 | 3.15 | 3.40 | -0.70 | -17.08% | 0.01 | 9 | 279 | 0.18 | 0.40 | 0.03 | -0.11 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 280.00 | 0.60 | 0.95 | 0.78 | 0.89 | -0.36 | -28.80% | 0.00 | 7 | 895 | 0.17 | 0.14 | 0.02 | -0.06 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 290.00 | 0.05 | 0.30 | 0.18 | 0.30 | -0.10 | -25.00% | 0.00 | 13 | 181 | 0.18 | 0.03 | 0.01 | -0.02 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.32 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:59:01 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 506 | 0.38 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:01 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.44 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:59:01 PM EST |
| 330.00 | 0.00 | 1.75 | 0.88 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.60 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:59:01 PM EST |
| 340.00 | 0.00 | 1.35 | 0.68 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:59:01 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:59:01 PM EST |
| 360.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 370.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/23/2025 1:59:01 PM EST |
| 380.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 390.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 400.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.92 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/23/2025 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/23/2025 1:59:01 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/23/2025 1:59:01 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/23/2025 1:59:01 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/23/2025 1:59:01 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/23/2025 1:59:01 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/23/2025 1:59:01 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/23/2025 1:59:01 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/23/2025 1:59:01 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.66 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/23/2025 1:59:01 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.57 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:01 PM EST |
| 220.00 | 0.00 | 1.25 | 0.63 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.54 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:59:01 PM EST |
| 230.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.52 | 0.00 | 0.00 | -0.02 | 12/15/2025 | 12/23/2025 1:59:01 PM EST |
| 240.00 | 0.05 | 0.95 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.25 | -0.04 | 0.01 | -0.06 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 250.00 | 0.60 | 1.15 | 0.88 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.21 | -0.13 | 0.01 | -0.10 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 260.00 | 2.70 | 3.00 | 2.85 | 2.70 | +0.35 | +14.90% | 0.01 | 122 | 398 | 0.20 | -0.31 | 0.03 | -0.12 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 270.00 | 6.80 | 7.70 | 7.25 | 8.77 | 0.00 | 0.00% | 0.03 | 0 | 89 | 0.18 | -0.60 | 0.03 | -0.11 | 12/18/2025 | 12/23/2025 1:59:01 PM EST |
| 280.00 | 13.60 | 15.90 | 14.75 | 26.73 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.25 | -0.86 | 0.02 | -0.06 | 12/10/2025 | 12/23/2025 1:59:01 PM EST |
| 290.00 | 23.10 | 26.10 | 24.60 | 27.75 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.35 | -0.97 | 0.01 | -0.02 | 11/12/2025 | 12/23/2025 1:59:01 PM EST |
| 300.00 | 32.90 | 36.00 | 34.45 | 21.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 12/23/2025 1:59:01 PM EST |
| 310.00 | 42.90 | 47.00 | 44.95 | % | 0.15 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 320.00 | 52.90 | 56.80 | 54.85 | % | 0.17 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 330.00 | 62.90 | 67.00 | 64.95 | % | 0.20 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 340.00 | 72.90 | 77.00 | 74.95 | 78.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 12/23/2025 1:59:01 PM EST |
| 350.00 | 82.90 | 86.90 | 84.90 | % | 0.24 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 360.00 | 92.90 | 96.60 | 94.75 | 98.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 12/23/2025 1:59:01 PM EST |
| 370.00 | 102.90 | 107.00 | 104.95 | 108.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 12/23/2025 1:59:01 PM EST |
| 380.00 | 112.90 | 117.00 | 114.95 | 118.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 12/23/2025 1:59:01 PM EST |
| 390.00 | 122.90 | 127.00 | 124.95 | 128.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 12/23/2025 1:59:01 PM EST |
| 400.00 | 132.90 | 137.00 | 134.95 | 138.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 12/23/2025 1:59:01 PM EST |