$91.10
1.401.56%
Last update: Aug 21, 2:31 PM
Colgate-Palmolive Co Option Chain
CLNYSE
Colgate-Palmolive Options
View Colgate-Palmolive (CL) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.34
P/C Ratio (OI)
0.65
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price53.01Aug 05, 2026
Change
-0%
Bid49.9
Ask51.4
volume0
Intrest1
Strike
40
40
Last Price0.09Aug 21, 2026
Change
0.0218.18%
Bid-
Ask2.15
volume2
Intrest2
Last Price47.87Aug 10, 2026
Change
-0%
Bid44.9
Ask46.5
volume0
Intrest6
Strike
45
45
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price42.9Aug 10, 2026
Change
-0%
Bid39.9
Ask41.6
volume0
Intrest5
Strike
50
50
Last Price0.11Jul 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price37.85Aug 05, 2026
Change
-0%
Bid34.9
Ask36.5
volume0
Intrest1
Strike
55
55
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest4
Last Price31.52Aug 18, 2026
Change
-0%
Bid29.9
Ask31.5
volume0
Intrest4
Strike
60
60
Last Price0.04Jul 30, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest7
Last Price27.77Aug 07, 2026
Change
-0%
Bid24.9
Ask26.5
volume0
Intrest3
Strike
65
65
Last Price0.1Aug 21, 2026
Change
0.05100%
Bid-
Ask0.1
volume1
Intrest69
Last Price20.5Aug 17, 2026
Change
-0%
Bid19.9
Ask21.6
volume0
Intrest1
Strike
70
70
Last Price0.03Aug 14, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest138
Last Price18.2Jul 17, 2026
Change
-0%
Bid15.7
Ask16.3
volume0
Intrest0
Strike
75
75
Last Price0.05Aug 21, 2026
Change
0.4489.8%
Bid-
Ask0.1
volume1
Intrest160
Last Price11.35Aug 19, 2026
Change
-0%
Bid10.9
Ask11.3
volume0
Intrest24
Strike
80
80
Last Price0.05Aug 07, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest612
Last Price9.63Aug 21, 2026
Change
1.8115.82%
Bid9.6
Ask10.7
volume2
Intrest1
Strike
81
81
Last Price0.05Aug 05, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Last Price8.63Aug 21, 2026
Change
0.030.35%
Bid8.6
Ask9.7
volume1
Intrest1
Strike
82
82
Last Price0.3Aug 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest27
Last Price7.64Aug 21, 2026
Change
-
Bid7.5
Ask8.4
volume1
Intrest0
Strike
83
83
Last Price0.2Aug 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest20
Last Price6.62Aug 21, 2026
Change
1.7320.72%
Bid6.6
Ask7.5
volume2
Intrest8
Strike
84
84
Last Price0.05Aug 11, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest10
Last Price5.7Aug 21, 2026
Change
0.264.78%
Bid5.5
Ask6.8
volume6
Intrest157
Strike
85
85
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest791
Last Price4.64Aug 21, 2026
Change
0.286.42%
Bid4.6
Ask5.7
volume1
Intrest1
Strike
86
86
Last Price0.05Aug 21, 2026
Change
0.0337.5%
Bid-
Ask0.3
volume1
Intrest41
Last Price3.36Aug 20, 2026
Change
-0%
Bid2.85
Ask4.6
volume0
Intrest0
Strike
87
87
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest31
Last Price2.91Aug 21, 2026
Change
0.7720.92%
Bid2.6
Ask4.1
volume13
Intrest659
Strike
87.5
87.5
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest393
Last Price4.2Aug 14, 2026
Change
-0%
Bid1.85
Ask3.4
volume0
Intrest3
Strike
88
88
Last Price0.11Aug 21, 2026
Change
0.06120%
Bid-
Ask0.2
volume10
Intrest63
Last Price1.4Aug 20, 2026
Change
-0%
Bid1.05
Ask2.6
volume0
Intrest19
Strike
89
89
Last Price0.12Aug 20, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest70
Last Price1.05Aug 21, 2026
Change
0.8320%
Bid1
Ask1.3
volume234
Intrest555
Strike
90
90
Last Price0.03Aug 21, 2026
Change
0.4493.62%
Bid-
Ask0.05
volume13
Intrest335
Last Price0.36Aug 21, 2026
Change
0.1529.41%
Bid0.05
Ask0.4
volume6
Intrest41
Strike
91
91
Last Price0.05Aug 21, 2026
Change
0.6292.54%
Bid-
Ask0.55
volume3
Intrest34
Last Price0.06Aug 21, 2026
Change
0.0120%
Bid-
Ask0.1
volume7
Intrest103
Strike
92
92
Last Price0.95Aug 21, 2026
Change
0.8747.8%
Bid0.55
Ask1.75
volume2
Intrest11
Last Price0.1Aug 20, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest1588
Strike
92.5
92.5
Last Price2.02Aug 17, 2026
Change
-0%
Bid1.05
Ask1.95
volume0
Intrest71
Last Price0.1Aug 21, 2026
Change
0.0342.86%
Bid-
Ask0.1
volume1
Intrest41
Strike
93
93
Last Price2.25Aug 20, 2026
Change
-0%
Bid1.45
Ask3.1
volume0
Intrest29
Last Price0.4Aug 21, 2026
Change
0.0514.29%
Bid-
Ask0.6
volume1
Intrest64
Strike
94
94
Last Price2.3Aug 20, 2026
Change
-0%
Bid2.25
Ask4.4
volume0
Intrest2
Last Price0.05Aug 21, 2026
Change
0.0228.57%
Bid-
Ask0.1
volume3
Intrest1881
Strike
95
95
Last Price4.02Aug 20, 2026
Change
-0%
Bid3.4
Ask4.9
volume0
Intrest20
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest507
Strike
96
96
Last Price5.29Aug 20, 2026
Change
-0%
Bid4.2
Ask6.8
volume0
Intrest0
Last Price0.73Aug 21, 2026
Change
0.727200%
Bid-
Ask2
volume1
Intrest49
Strike
97
97
Last Price6.68Aug 21, 2026
Change
0.8614.78%
Bid5.4
Ask7.8
volume1
Intrest0
Last Price0.05Aug 21, 2026
Change
0.0337.5%
Bid-
Ask0.05
volume2
Intrest902
Strike
97.5
97.5
Last Price6.6Jul 30, 2026
Change
-0%
Bid6
Ask8.3
volume0
Intrest0
Last Price0.26Aug 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest25
Strike
98
98
Last Price7.58Aug 21, 2026
Change
0.8312.3%
Bid6.4
Ask8.6
volume1
Intrest0
Last Price0.04Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest198
Strike
99
99
Last Price7.65Aug 18, 2026
Change
-0%
Bid7.5
Ask9.8
volume0
Intrest0
Last Price0.03Aug 21, 2026
Change
0.0240%
Bid-
Ask0.05
volume10
Intrest2432
Strike
100
100
Last Price6.8Jul 28, 2026
Change
-0%
Bid8.4
Ask10.8
volume0
Intrest0
Last Price0.2Aug 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
101
101
Last Price9.6Aug 18, 2026
Change
-0%
Bid9.5
Ask11.8
volume0
Intrest0
Last Price0.05Aug 10, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest4
Strike
102
102
Last Price10.5Aug 18, 2026
Change
-0%
Bid10.4
Ask12.8
volume0
Intrest0
Last Price0.4Jul 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
103
103
Last Price-
Change
-
Bid11.2
Ask13.8
volume0
Intrest0
Last Price0.4Jul 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
104
104
Last Price-
Change
-
Bid12.5
Ask14.8
volume0
Intrest0
Last Price0.15Aug 07, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest611
Strike
105
105
Last Price-
Change
-
Bid13.1
Ask15.8
volume0
Intrest0
Last Price0.18Jul 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest240
Strike
110
110
Last Price17.37Aug 10, 2026
Change
-0%
Bid18.5
Ask20.8
volume0
Intrest0
Last Price0.95Jul 02, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest18
Strike
115
115
Last Price22.49Aug 10, 2026
Change
-0%
Bid23.2
Ask25.8
volume0
Intrest0
Last Price0.25May 04, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest1
Strike
120
120
Last Price27.46Aug 10, 2026
Change
-0%
Bid28.1
Ask30.8
volume0
Intrest0
