Options Chain for ECOLAB INC COM (ECL) - $219.79 as of 4/26/2024 3:10:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 79.20 | 84.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 145.00 | 74.20 | 79.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 150.00 | 69.20 | 74.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 155.00 | 64.20 | 69.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 160.00 | 59.20 | 64.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 165.00 | 54.20 | 59.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 170.00 | 49.20 | 54.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 175.00 | 44.80 | 48.90 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 180.00 | 39.50 | 44.20 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 185.00 | 34.50 | 39.30 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 190.00 | 29.70 | 34.50 | 30.09 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.97 | 0.00 | -0.06 | 4/17/2024 | 4/26/2024 3:59:58 PM EST |
| 195.00 | 24.80 | 29.50 | % | 0 | 0 | 0.57 | 0.95 | 0.01 | -0.07 | 4/26/2024 3:59:58 PM EST | |||
| 200.00 | 20.10 | 24.50 | 20.47 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.90 | 0.01 | -0.10 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 210.00 | 12.90 | 15.80 | 11.60 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.78 | 0.02 | -0.14 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 220.00 | 6.10 | 6.60 | 6.60 | +1.10 | +20.00% | 2 | 520 | 0.26 | 0.56 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 230.00 | 2.15 | 2.40 | 2.35 | +0.30 | +14.64% | 12 | 1,951 | 0.25 | 0.29 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 240.00 | 0.45 | 0.65 | 0.60 | 0.00 | 0.00% | 11 | 797 | 0.24 | 0.11 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 250.00 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 1 | 1,838 | 0.26 | 0.04 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 260.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 15 | 0.31 | 0.01 | 0.00 | -0.01 | 4/8/2024 | 4/26/2024 3:59:58 PM EST |
| 270.00 | 0.00 | 4.80 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 280.00 | 0.00 | 4.80 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 290.00 | 0.00 | 4.80 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 300.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:58 PM EST |
| 310.00 | 0.00 | 4.80 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 320.00 | 0.00 | 4.80 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 330.00 | 0.00 | 4.80 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 340.00 | 0.00 | 4.80 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.30 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 145.00 | 0.00 | 0.30 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.30 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 155.00 | 0.00 | 0.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.85 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 165.00 | 0.00 | 0.35 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 180.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 9 | 0.51 | -0.01 | 0.00 | -0.03 | 4/5/2024 | 4/26/2024 3:59:58 PM EST |
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 190.00 | 0.00 | 1.05 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.03 | 0.00 | -0.06 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 195.00 | 0.00 | 1.40 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.05 | 0.01 | -0.07 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 200.00 | 0.40 | 2.20 | 0.50 | -0.15 | -23.08% | 1 | 26 | 0.37 | -0.10 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 210.00 | 1.40 | 1.80 | 1.50 | -0.55 | -26.83% | 5 | 139 | 0.27 | -0.22 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 220.00 | 4.40 | 4.70 | 4.40 | -1.50 | -25.43% | 8 | 211 | 0.25 | -0.44 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 230.00 | 10.00 | 11.30 | 10.30 | 0.00 | 0.00% | 0 | 181 | 0.25 | -0.71 | 0.03 | -0.12 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 240.00 | 16.90 | 21.50 | 11.50 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.89 | 0.01 | -0.07 | 3/28/2024 | 4/26/2024 3:59:58 PM EST |
| 250.00 | 26.50 | 31.40 | % | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 260.00 | 36.50 | 41.40 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 270.00 | 46.50 | 51.40 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 280.00 | 56.50 | 61.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 290.00 | 66.50 | 71.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 300.00 | 76.50 | 81.40 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 310.00 | 86.50 | 91.40 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 320.00 | 96.50 | 101.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 330.00 | 106.50 | 111.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 340.00 | 116.50 | 121.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |