CL option chain Colgate-Palmolive Company
Cboe delayed options data · as of 12:34 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±4.8% (89.56–98.66) · ATM IV 25.2% · P/C open interest 0.21
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 36.90 | 41.20 | 1.00 | 0.0001 | -0.001 | 55 | 0 | 2.15 | 162.2% | -0.01 | 0.0009 | -0.009 | |||||
| 31.90 | 36.20 | 1.00 | 0.0005 | -0.003 | 60 | 0 | 1.05 | 118.5% | -0.01 | 0.0016 | -0.013 | |||||
| 26.90 | 31.20 | 1.00 | 0.0014 | -0.007 | 65 | 0 | 1.40 | 107.5% | -0.02 | 0.0027 | -0.018 | |||||
| 21.90 | 26.20 | 0.99 | 0.0031 | -0.014 | 70 | 0 | 1.00 | 82.8% | -0.03 | 0.0043 | -0.022 | |||||
| 17.90 | 22.20 | 0.98 | 0.0053 | -0.019 | 74 | 0 | 2.15 | 86.2% | -0.04 | 0.0063 | -0.024 | |||||
| 16.90 | 21.20 | 0.98 | 0.0060 | -0.020 | 75 | 0 | 1.05 | 67.7% | -0.04 | 0.0070 | -0.025 | |||||
| 15.90 | 20.20 | 0.98 | 0.0069 | -0.021 | 76 | 0 | 2.15 | 79.0% | -0.04 | 0.0078 | -0.025 | |||||
| 14.90 | 19.20 | 0.98 | 0.0079 | -0.023 | 77 | 0 | 1.20 | 63.6% | -0.05 | 0.0086 | -0.026 | |||||
| 13.90 | 18.20 | 0.97 | 0.0090 | -0.024 | 78 | 0 | 1.20 | 60.5% | -0.05 | 0.0096 | -0.026 | |||||
| 12.90 | 17.20 | 0.97 | 0.0103 | -0.025 | 79 | 0 | 1.40 | 3 | 59.9% | -0.06 | 0.0107 | -0.027 | ||||
| 11.90 | 16.20 | 0.97 | 0.0119 | -0.026 | 80 | 0 | 2.20 | 4 | 65.3% | -0.06 | 0.0120 | -0.027 | ||||
| 10.90 | 15.20 | 0.96 | 0.0138 | -0.028 | 81 | 0 | 1.85 | 7 | 58.3% | -0.06 | 0.0136 | -0.027 | ||||
| 9.90 | 14.20 | 0.96 | 0.0160 | -0.029 | 82 | 0 | 1.55 | 8 | 51.8% | -0.07 | 0.0154 | -0.028 | ||||
| 8.90 | 13.10 | 0.95 | 0.0187 | -0.030 | 83 | 0 | 2.30 | 1 | 55.6% | -0.08 | 0.0176 | -0.028 | ||||
| 8.40 | 11.50 | 0.95 | 0.0222 | -0.032 | 84 | 0 | 0.7500 | 2 | 36.2% | -0.09 | 0.0203 | -0.029 | ||||
| 7.70 | 9.90 | 5 | 0.93 | 0.0270 | -0.035 | 85 | 0 | 0.7500 | 33.3% | -0.10 | 0.0237 | -0.030 | ||||
| 6.80 | 8.70 | 2 | 0.92 | 0.0329 | -0.039 | 86 | 0.3000 | 1.15 | 1 | 37.5% | -0.12 | 0.0280 | -0.032 | |||
| 6.00 | 8.30 | 23.2% | 0.89 | 0.0400 | -0.044 | 87 | 0.2500 | 0.8500 | 1 | 31.0% | -0.14 | 0.0333 | -0.035 | |||
| 5.20 | 7.70 | 1 | 4 | 29.1% | 0.85 | 0.0471 | -0.048 | 88 | 0.2500 | 0.8000 | 27.3% | -0.17 | 0.0394 | -0.039 | ||
| 4.40 | 6.50 | 4 | 25.8% | 0.81 | 0.0536 | -0.051 | 89 | 0.6500 | 1.00 | 1 | 28.9% | -0.21 | 0.0460 | -0.043 | ||
| 4.20 | 6.00 | 2 | 8 | 31.9% | 0.76 | 0.0586 | -0.052 | 90 | 0.3500 | 1.75 | 28.4% | -0.26 | 0.0528 | -0.047 | ||
| 3.50 | 5.30 | 2 | 25 | 31.5% | 0.70 | 0.0627 | -0.053 | 91 | 0.6000 | 1.95 | 2 | 27.3% | -0.31 | 0.0593 | -0.051 | |
| 2.90 | 4.50 | 78 | 30.5% | 0.64 | 0.0661 | -0.054 | 92 | 1.20 | 2.35 | 28.8% | -0.37 | 0.0648 | -0.054 | |||
| 2.30 | 2.85 | 20 | 4 | 24.1% | 0.57 | 0.0687 | -0.055 | 93 | 1.10 | 3.00 | 1 | 27.0% | -0.44 | 0.0690 | -0.055 | |
| 1.80 | 2.40 | 6 | 24.5% | 0.50 | 0.0700 | -0.055 | 94 | 1.30 | 3.60 | 25.9% | -0.51 | 0.0710 | -0.056 | |||
| 1.40 | 2.65 | 1 | 14 | 28.6% | 0.43 | 0.0694 | -0.053 | 95 | 1.85 | 3.60 | 22.6% | -0.58 | 0.0709 | -0.054 | ||
| 1.15 | 1.50 | 1 | 1 | 24.8% | 0.36 | 0.0667 | -0.050 | 96 | 2.30 | 4.30 | 1 | 21.7% | -0.65 | 0.0684 | -0.051 | |
| 0.7500 | 1.20 | 1 | 24.3% | 0.30 | 0.0620 | -0.046 | 97 | 3.20 | 5.30 | 24.7% | -0.71 | 0.0640 | -0.048 | |||
| 0.5500 | 1.00 | 16 | 24.9% | 0.24 | 0.0558 | -0.041 | 98 | 3.90 | 6.30 | 26.0% | -0.77 | 0.0579 | -0.043 | |||
| 0.3500 | 0.9500 | 26.1% | 0.20 | 0.0487 | -0.037 | 99 | 5.00 | 7.20 | 29.1% | -0.82 | 0.0509 | -0.038 | ||||
| 0 | 0.7500 | 24.0% | 0.16 | 0.0417 | -0.033 | 100 | 5.90 | 8.00 | 29.6% | -0.86 | 0.0438 | -0.035 | ||||
| 0 | 1.00 | 29.0% | 0.13 | 0.0356 | -0.031 | 101 | 6.30 | 8.90 | 25.1% | -0.88 | 0.0374 | -0.032 | ||||
| 0 | 1.15 | 33.0% | 0.12 | 0.0306 | -0.029 | 102 | 7.50 | 10.60 | 36.9% | -0.90 | 0.0322 | -0.031 | ||||
| 0 | 1.55 | 39.1% | 0.10 | 0.0266 | -0.028 | 103 | 8.80 | 10.90 | 35.6% | -0.91 | 0.0278 | -0.029 | ||||
| 0 | 2.20 | 47.2% | 0.09 | 0.0234 | -0.027 | 104 | 9.80 | 12.40 | 43.0% | -0.92 | 0.0243 | -0.028 | ||||
| 0 | 2.20 | 49.9% | 0.08 | 0.0207 | -0.026 | 105 | 9.70 | 12.80 | -0.93 | 0.0215 | -0.028 | |||||
| 0 | 2.15 | 61.6% | 0.06 | 0.0126 | -0.024 | 110 | 14.40 | 18.50 | 39.3% | -0.96 | 0.0128 | -0.025 | ||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 115 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Nov 06, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs