Options Chain for ECOLAB INC COM (ECL) - $269.83 as of 7/25/2025 12:39:18 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 | 108.70 | 112.80 | 110.75 | % | 0.69 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 165.00 | 103.80 | 107.80 | 105.80 | % | 0.64 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 170.00 | 98.90 | 102.80 | 100.85 | % | 0.59 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 175.00 | 93.80 | 97.90 | 95.85 | % | 0.55 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 180.00 | 88.80 | 92.90 | 90.85 | % | 0.50 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 185.00 | 83.90 | 87.90 | 85.90 | % | 0.46 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 190.00 | 78.90 | 83.00 | 80.95 | % | 0.43 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 195.00 | 73.90 | 78.00 | 75.95 | % | 0.39 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 200.00 | 68.90 | 73.00 | 70.95 | % | 0.35 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 210.00 | 59.00 | 62.20 | 60.60 | % | 0.29 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 220.00 | 49.40 | 52.90 | 51.15 | % | 0.23 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 230.00 | 39.70 | 42.80 | 41.25 | % | 0.18 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.03 | 7/25/2025 11:58:55 AM EST | |||
| 240.00 | 30.10 | 32.10 | 31.10 | % | 0.13 | 0 | 0 | 0.41 | 0.97 | 0.00 | -0.07 | 7/25/2025 11:58:55 AM EST | |||
| 250.00 | 20.80 | 23.70 | 22.25 | 19.80 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.40 | 0.92 | 0.01 | -0.10 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 260.00 | 12.60 | 14.00 | 13.30 | 12.50 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.26 | 0.77 | 0.02 | -0.15 | 7/18/2025 | 7/25/2025 11:58:55 AM EST |
| 270.00 | 6.10 | 7.00 | 6.55 | 6.78 | +0.18 | +2.73% | 0.02 | 1 | 483 | 0.22 | 0.55 | 0.03 | -0.17 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 280.00 | 1.95 | 2.70 | 2.33 | 2.60 | +0.85 | +48.58% | 0.01 | 2 | 272 | 0.22 | 0.28 | 0.02 | -0.13 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 290.00 | 0.40 | 0.80 | 0.60 | 0.45 | -0.30 | -40.00% | 0.00 | 2 | 15 | 0.20 | 0.12 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | 0.03 | 0.00 | -0.03 | 7/2/2025 | 7/25/2025 11:58:55 AM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 7/25/2025 11:58:55 AM EST | |||
| 320.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 330.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 340.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 350.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 360.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 370.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM 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 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 165.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 175.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 185.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 190.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:58:55 AM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | 0.21 | +0.01 | +5.00% | 0.00 | 5 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 230.00 | 0.10 | 0.60 | 0.35 | 0.41 | -0.70 | -63.07% | 0.00 | 5 | 6 | 0.37 | -0.01 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 240.00 | 0.45 | 0.75 | 0.60 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.33 | -0.03 | 0.00 | -0.07 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 250.00 | 0.00 | 2.95 | 1.48 | 0.90 | -0.70 | -43.75% | 0.01 | 2 | 55 | 0.41 | -0.08 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 260.00 | 1.35 | 2.65 | 2.00 | 2.65 | -0.68 | -20.42% | 0.01 | 205 | 664 | 0.22 | -0.23 | 0.02 | -0.15 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 270.00 | 4.60 | 6.20 | 5.40 | 6.80 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.22 | -0.45 | 0.03 | -0.17 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 280.00 | 10.20 | 12.50 | 11.35 | 14.30 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.24 | -0.72 | 0.02 | -0.13 | 7/18/2025 | 7/25/2025 11:58:55 AM EST |
| 290.00 | 19.10 | 21.30 | 20.20 | % | 0.07 | 0 | 0 | 0.31 | -0.88 | 0.01 | -0.07 | 7/25/2025 11:58:55 AM EST | |||
| 300.00 | 28.70 | 31.90 | 30.30 | % | 0.10 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.03 | 7/25/2025 11:58:55 AM EST | |||
| 310.00 | 37.60 | 41.80 | 39.70 | % | 0.13 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:55 AM EST | |||
| 320.00 | 47.60 | 51.80 | 49.70 | % | 0.16 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 330.00 | 57.60 | 61.70 | 59.65 | % | 0.18 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 340.00 | 67.60 | 71.70 | 69.65 | % | 0.20 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 350.00 | 77.60 | 81.80 | 79.70 | % | 0.23 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 360.00 | 87.60 | 91.80 | 89.70 | % | 0.25 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 370.00 | 97.60 | 101.80 | 99.70 | % | 0.27 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 380.00 | 107.60 | 111.80 | 109.70 | % | 0.29 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 390.00 | 117.60 | 121.80 | 119.70 | % | 0.31 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST |