Options Chain for ECOLAB INC COM (ECL) - $244.30 as of 11/20/2024 3:59:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 134.90 | 137.90 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 110.00 | 129.90 | 133.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 115.00 | 124.90 | 128.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 120.00 | 120.10 | 123.80 | 106.63 | 0.00 | 0.00% | 0 | 5 | 1.56 | 1.00 | 0.00 | 0.00 | 3/6/2024 | 11/20/2024 4:00:04 PM EST |
| 125.00 | 115.20 | 118.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 130.00 | 110.00 | 113.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 135.00 | 105.00 | 108.80 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 140.00 | 100.00 | 103.10 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 145.00 | 95.20 | 98.90 | 97.90 | 0.00 | 0.00% | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/6/2024 | 11/20/2024 4:00:04 PM EST |
| 150.00 | 90.30 | 93.10 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 155.00 | 85.10 | 88.90 | 94.80 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 4:00:04 PM EST |
| 160.00 | 80.20 | 83.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 165.00 | 75.00 | 78.90 | 84.50 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 11/20/2024 4:00:04 PM EST |
| 170.00 | 70.30 | 73.90 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 175.00 | 65.20 | 69.00 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 180.00 | 60.30 | 64.00 | 65.06 | 0.00 | 0.00% | 0 | 5 | 0.77 | 1.00 | 0.00 | 0.00 | 6/17/2024 | 11/20/2024 4:00:04 PM EST |
| 185.00 | 55.40 | 59.00 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 190.00 | 50.50 | 53.90 | 69.98 | 0.00 | 0.00% | 0 | 5 | 0.66 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:04 PM EST |
| 195.00 | 45.40 | 49.10 | 56.53 | 0.00 | 0.00% | 0 | 2 | 0.63 | 1.00 | 0.00 | -0.01 | 9/10/2024 | 11/20/2024 4:00:04 PM EST |
| 200.00 | 40.60 | 44.20 | 54.73 | 0.00 | 0.00% | 0 | 27 | 0.49 | 0.99 | 0.00 | -0.02 | 9/16/2024 | 11/20/2024 4:00:04 PM EST |
| 210.00 | 30.50 | 34.30 | 37.99 | 0.00 | 0.00% | 0 | 147 | 0.46 | 0.97 | 0.00 | -0.04 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
| 220.00 | 21.80 | 23.60 | 26.00 | 0.00 | 0.00% | 0 | 23 | 0.31 | 0.90 | 0.01 | -0.07 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 230.00 | 11.70 | 15.40 | 20.83 | 0.00 | 0.00% | 0 | 135 | 0.18 | 0.78 | 0.02 | -0.09 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 240.00 | 5.90 | 6.70 | 5.95 | -2.20 | -27.00% | 1 | 562 | 0.19 | 0.57 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 250.00 | 1.60 | 2.05 | 1.85 | -1.06 | -36.43% | 2 | 527 | 0.17 | 0.28 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 260.00 | 0.30 | 1.20 | 0.29 | -0.48 | -62.34% | 27 | 529 | 0.20 | 0.10 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 270.00 | 0.00 | 0.30 | 0.15 | -0.15 | -50.00% | 3 | 238 | 0.20 | 0.03 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 280.00 | 0.00 | 1.55 | 0.20 | 0.00 | 0.00% | 0 | 229 | 0.39 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 290.00 | 0.00 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 39 | 0.40 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 300.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 33 | 0.52 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:04 PM EST |
| 310.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 320.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 11/20/2024 4:00:04 PM EST |
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 340.00 | 0.00 | 1.95 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 11/20/2024 4:00:04 PM EST |
| 350.00 | 0.00 | 1.55 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 360.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 370.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 380.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 390.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.55 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.55 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 125.00 | 0.00 | 0.60 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 140.00 | 0.00 | 1.45 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 145.00 | 0.00 | 1.45 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 150.00 | 0.00 | 0.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 155.00 | 0.00 | 0.15 | 0.43 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:04 PM EST |
| 160.00 | 0.00 | 0.70 | 0.54 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:04 PM EST |
| 165.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.72 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 170.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.68 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 175.00 | 0.00 | 0.75 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 11/20/2024 4:00:04 PM EST |
| 180.00 | 0.00 | 0.55 | 3.30 | 0.00 | 0.00% | 0 | 120 | 0.59 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 11/20/2024 4:00:04 PM EST |
| 185.00 | 0.00 | 1.60 | 3.50 | 0.00 | 0.00% | 0 | 78 | 0.55 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 11/20/2024 4:00:04 PM EST |
| 190.00 | 0.00 | 0.60 | 1.48 | 0.00 | 0.00% | 0 | 8 | 0.51 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 11/20/2024 4:00:04 PM EST |
| 195.00 | 0.00 | 1.65 | 0.30 | 0.00 | 0.00% | 0 | 70 | 0.47 | 0.00 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 200.00 | 0.00 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 92 | 0.42 | -0.01 | 0.00 | -0.02 | 11/7/2024 | 11/20/2024 4:00:04 PM EST |
| 210.00 | 0.05 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 55 | 0.33 | -0.03 | 0.00 | -0.04 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 220.00 | 0.50 | 1.40 | 0.38 | 0.00 | 0.00% | 0 | 672 | 0.27 | -0.10 | 0.01 | -0.07 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 230.00 | 1.35 | 1.85 | 1.75 | +0.41 | +30.60% | 1 | 204 | 0.21 | -0.22 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 240.00 | 3.90 | 4.20 | 3.90 | +1.05 | +36.85% | 8 | 232 | 0.18 | -0.43 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 250.00 | 8.00 | 11.60 | 10.10 | +2.80 | +38.36% | 3 | 132 | 0.17 | -0.72 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 260.00 | 17.50 | 20.30 | 14.47 | 0.00 | 0.00% | 0 | 64 | 0.31 | -0.90 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 270.00 | 27.20 | 30.20 | % | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 280.00 | 36.60 | 40.30 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 290.00 | 47.10 | 50.20 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 300.00 | 56.90 | 60.30 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 310.00 | 66.70 | 70.30 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 320.00 | 76.60 | 80.30 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 330.00 | 87.10 | 89.60 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 340.00 | 96.80 | 100.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 350.00 | 106.60 | 110.30 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 360.00 | 117.00 | 120.30 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 370.00 | 126.60 | 130.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 380.00 | 136.90 | 140.20 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 390.00 | 146.70 | 150.30 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |