Options Chain for ECOLAB INC COM (ECL) - $268.28 as of 10/29/2025 3:10:05 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 | 96.00 | 99.90 | 97.95 | % | 0.61 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 165.00 | 91.20 | 94.90 | 93.05 | % | 0.56 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 170.00 | 86.20 | 90.10 | 88.15 | % | 0.52 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 175.00 | 80.90 | 85.00 | 82.95 | % | 0.47 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 180.00 | 76.10 | 80.00 | 78.05 | % | 0.43 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 185.00 | 71.10 | 75.20 | 73.15 | % | 0.40 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 190.00 | 65.90 | 70.00 | 67.95 | % | 0.36 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 195.00 | 61.00 | 65.00 | 63.00 | % | 0.32 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 200.00 | 56.10 | 60.20 | 58.15 | % | 0.29 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 210.00 | 46.30 | 50.20 | 48.25 | % | 0.23 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 10/29/2025 4:00:08 PM EST | |||
| 220.00 | 36.90 | 40.40 | 38.65 | % | 0.18 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.04 | 10/29/2025 4:00:08 PM EST | |||
| 230.00 | 27.20 | 30.80 | 29.00 | % | 0.13 | 0 | 0 | 0.50 | 0.95 | 0.01 | -0.06 | 10/29/2025 4:00:08 PM EST | |||
| 240.00 | 18.00 | 21.50 | 19.75 | 35.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.42 | 0.85 | 0.01 | -0.11 | 9/29/2025 | 10/29/2025 4:00:08 PM EST |
| 250.00 | 9.80 | 13.40 | 11.60 | 26.78 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.26 | 0.70 | 0.02 | -0.14 | 10/10/2025 | 10/29/2025 4:00:08 PM EST |
| 260.00 | 3.60 | 7.30 | 5.45 | 5.80 | -6.15 | -51.47% | 0.02 | 12 | 17 | 0.25 | 0.46 | 0.03 | -0.15 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 270.00 | 1.00 | 2.90 | 1.95 | 3.14 | -1.96 | -38.44% | 0.01 | 9 | 98 | 0.23 | 0.22 | 0.02 | -0.10 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 280.00 | 0.00 | 1.00 | 0.50 | 1.00 | -0.70 | -41.18% | 0.00 | 15 | 935 | 0.27 | 0.07 | 0.01 | -0.05 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 290.00 | 0.05 | 0.50 | 0.28 | 0.51 | +0.01 | +2.00% | 0.00 | 5 | 962 | 0.25 | 0.02 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 300.00 | 0.00 | 0.65 | 0.33 | 0.15 | -0.29 | -65.91% | 0.00 | 2 | 447 | 0.33 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 310.00 | 0.00 | 1.30 | 0.65 | 0.15 | +0.05 | +50.00% | 0.00 | 8 | 1,856 | 0.32 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 320.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.66 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:08 PM EST |
| 330.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 4:00:08 PM EST |
| 340.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:08 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 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 | 1.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 165.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 210.00 | 0.00 | 2.25 | 1.13 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.69 | 0.00 | 0.00 | -0.01 | 10/23/2025 | 10/29/2025 4:00:08 PM EST |
| 220.00 | 0.00 | 2.35 | 1.18 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.58 | -0.01 | 0.00 | -0.04 | 10/8/2025 | 10/29/2025 4:00:08 PM EST |
| 230.00 | 0.00 | 2.55 | 1.28 | 0.50 | -0.05 | -9.10% | 0.01 | 2 | 6 | 0.48 | -0.05 | 0.01 | -0.06 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 240.00 | 0.05 | 3.40 | 1.73 | 0.95 | +0.35 | +58.34% | 0.01 | 8 | 743 | 0.27 | -0.15 | 0.01 | -0.11 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 250.00 | 0.90 | 5.00 | 2.95 | 2.50 | +1.13 | +82.49% | 0.01 | 48 | 429 | 0.24 | -0.30 | 0.02 | -0.14 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 260.00 | 5.70 | 8.80 | 7.25 | 6.58 | +3.40 | +106.92% | 0.03 | 13 | 611 | 0.24 | -0.54 | 0.03 | -0.15 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 270.00 | 11.80 | 15.50 | 13.65 | 12.70 | +5.30 | +71.63% | 0.05 | 4 | 850 | 0.31 | -0.78 | 0.02 | -0.10 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 280.00 | 20.90 | 24.40 | 22.65 | 16.50 | +3.60 | +27.91% | 0.08 | 1 | 44 | 0.37 | -0.93 | 0.01 | -0.05 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 290.00 | 30.70 | 34.30 | 32.50 | 22.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.45 | -0.98 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 4:00:08 PM EST |
| 300.00 | 40.70 | 44.20 | 42.45 | 23.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 4:00:08 PM EST |
| 310.00 | 50.70 | 54.20 | 52.45 | % | 0.17 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 320.00 | 60.70 | 64.30 | 62.50 | % | 0.20 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 330.00 | 70.70 | 74.70 | 72.70 | % | 0.22 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 340.00 | 80.70 | 84.70 | 82.70 | % | 0.24 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 350.00 | 90.70 | 94.70 | 92.70 | % | 0.26 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 360.00 | 100.70 | 104.70 | 102.70 | % | 0.29 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 370.00 | 110.70 | 114.70 | 112.70 | % | 0.30 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 380.00 | 120.70 | 124.70 | 122.70 | % | 0.32 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 390.00 | 130.70 | 134.70 | 132.70 | % | 0.34 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 400.00 | 140.70 | 144.70 | 142.70 | % | 0.36 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST |