CL · Colgate Palmolive Co

Track CL — free

$91.95 -0.98 (-1.05%) At close · Aug 14

Market Cap

$73.30B

797.17M

Options Chain

Underlying $91.95 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 6 days to expiry · 80 contracts · mixed snapshot sessions · Jan 6, 2026–Aug 14, 2026; 14 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 6d Aug 28 13d Sep 4 20d Sep 11 27d Sep 18 34d Sep 25 41d Oct 2 48d Nov 20 97d Dec 18 125d Jan 15 153d Feb 19 188d Mar 19 216d Jun 17 306d Jan 21 524d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
1	2	371.2%	0.971	$53.01		$0.11	—	—	1	2
Call · $40 In the money Snapshot session Aug 5, 2026 Last $53.01 Breakeven $93.01 Implied vol 371.2% Delta 0.971 ≈97% ITM Gamma 0.001 Theta -0.224 Vega 0.008 Open interest 1 Model this call Put · $40 Snapshot session Jul 30, 2026 Last $0.11 Breakeven $39.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
6	2	262%	0.985	$47.87		—	—	—	—	0
Call · $45 In the money Snapshot session Aug 10, 2026 Last $47.87 Breakeven $92.87 Implied vol 262% Delta 0.985 ≈99% ITM Gamma 0.001 Theta -0.087 Vega 0.004 Open interest 6 Model this call Put · $45 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
5	2	288.5%	0.96	$42.90		$0.11	—	—	3	3
Call · $50 In the money Snapshot session Aug 10, 2026 Last $42.90 Breakeven $92.90 Implied vol 288.5% Delta 0.96 ≈96% ITM Gamma 0.002 Theta -0.23 Vega 0.009 Open interest 5 Model this call Put · $50 Snapshot session Jul 28, 2026 Last $0.11 Breakeven $49.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
1	2	225.5%	0.965	$37.85		$0.42	—	—	1	4
Call · $55 In the money Snapshot session Aug 5, 2026 Last $37.85 Breakeven $92.85 Implied vol 225.5% Delta 0.965 ≈97% ITM Gamma 0.003 Theta -0.157 Vega 0.01 Open interest 1 Model this call Put · $55 Snapshot session Jan 6, 2026 Last $0.42 Breakeven $54.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
3	2	192.6%	0.96	$32.74		$0.04	—	—	3	7
Call · $60 In the money Snapshot session Aug 7, 2026 Last $32.74 Breakeven $92.74 Implied vol 192.6% Delta 0.96 ≈96% ITM Gamma 0.004 Theta -0.152 Vega 0.01 Open interest 3 Model this call Put · $60 Snapshot session Jul 30, 2026 Last $0.04 Breakeven $59.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this put
3	2	190.8%	0.927	$27.77		$0.05	-0.032	144.7%	2	69
Call · $65 In the money Snapshot session Aug 7, 2026 Last $27.77 Breakeven $92.77 Implied vol 190.8% Delta 0.927 ≈93% ITM Gamma 0.006 Theta -0.243 Vega 0.019 Open interest 3 Model this call Put · $65 Snapshot session Jul 28, 2026 Last $0.05 Breakeven $64.95 Implied vol 144.7% Delta -0.032 ≈3% ITM Gamma 0.004 Theta -0.095 Vega 0.011 Open interest 69 Model this put
0	1	158.2%	0.913	$17.42		$0.03	-0.036	115.5%	1	138
Call · $70 In the money Snapshot session Mar 30, 2026 Last $17.42 Breakeven $87.42 Implied vol 158.2% Delta 0.913 ≈91% ITM Gamma 0.008 Theta -0.23 Vega 0.019 Open interest 0 Model this call Put · $70 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $69.97 Implied vol 115.5% Delta -0.036 ≈4% ITM Gamma 0.005 Theta -0.083 Vega 0.011 Open interest 138 Model this put
0	25	122.8%	0.901	$18.20		$0.10	-0.041	88.3%	3	150
Call · $75 In the money Snapshot session Jul 17, 2026 Last $18.20 Breakeven $93.20 Implied vol 122.8% Delta 0.901 ≈90% ITM Gamma 0.011 Theta -0.198 Vega 0.02 Open interest 0 Model this call Put · $75 Snapshot session Jul 30, 2026 Last $0.10 Breakeven $74.90 Implied vol 88.3% Delta -0.041 ≈4% ITM Gamma 0.008 Theta -0.072 Vega 0.012 Open interest 150 Model this put
23	1	95.2%	0.87	$12.90		$0.05	-0.028	54.4%	3	612
Call · $80 In the money Snapshot session Aug 10, 2026 Last $12.90 Breakeven $92.90 Implied vol 95.2% Delta 0.87 ≈87% ITM Gamma 0.018 Theta -0.187 Vega 0.031 Open interest 23 Model this call Put · $80 Snapshot session Aug 7, 2026 Last $0.05 Breakeven $79.95 Implied vol 54.4% Delta -0.028 ≈3% ITM Gamma 0.009 Theta -0.032 Vega 0.006 Open interest 612 Model this put
0	—	87.2%	0.867	—		$0.05	-0.036	52.3%	5	5
Call · $81 In the money Snapshot session Unknown Last — Breakeven — Implied vol 87.2% Delta 0.867 ≈87% ITM Gamma 0.02 Theta -0.174 Vega 0.031 Open interest 0 Model this call Put · $81 Snapshot session Aug 5, 2026 Last $0.05 Breakeven $80.95 Implied vol 52.3% Delta -0.036 ≈4% ITM Gamma 0.012 Theta -0.038 Vega 0.012 Open interest 5 Model this put
0	—	82.5%	0.854	—		$0.30	-0.111	70.5%	4	27
Call · $82 In the money Snapshot session Unknown Last — Breakeven — Implied vol 82.5% Delta 0.854 ≈85% ITM Gamma 0.022 Theta -0.175 Vega 0.031 Open interest 0 Model this call Put · $82 Snapshot session Aug 3, 2026 Last $0.30 Breakeven $81.70 Implied vol 70.5% Delta -0.111 ≈11% ITM Gamma 0.022 Theta -0.123 Vega 0.021 Open interest 27 Model this put
0	—	74.7%	0.849	—		$0.20	-0.131	69%	2	18
Call · $83 In the money Snapshot session Unknown Last — Breakeven — Implied vol 74.7% Delta 0.849 ≈85% ITM Gamma 0.025 Theta -0.162 Vega 0.032 Open interest 0 Model this call Put · $83 Snapshot session Aug 14, 2026 Last $0.20 Breakeven $82.80 Implied vol 69% Delta -0.131 ≈13% ITM Gamma 0.025 Theta -0.136 Vega 0.032 Open interest 18 Model this put
7	7	59.1%	0.874	$8.00		$0.05	-0.038	37.3%	1	10
Call · $84 In the money Snapshot session Aug 14, 2026 Last $8.00 Breakeven $92.00 Implied vol 59.1% Delta 0.874 ≈87% ITM Gamma 0.028 Theta -0.115 Vega 0.032 Open interest 7 Model this call Put · $84 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $83.95 Implied vol 37.3% Delta -0.038 ≈4% ITM Gamma 0.018 Theta -0.028 Vega 0.012 Open interest 10 Model this put
163	1	54.7%	0.856	$7.39		$0.05	-0.042	33.1%	4	796
Call · $85 In the money Snapshot session Aug 12, 2026 Last $7.39 Breakeven $92.39 Implied vol 54.7% Delta 0.856 ≈86% ITM Gamma 0.033 Theta -0.115 Vega 0.032 Open interest 163 Model this call Put · $85 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $84.95 Implied vol 33.1% Delta -0.042 ≈4% ITM Gamma 0.022 Theta -0.027 Vega 0.012 Open interest 796 Model this put
0	—	24.5%	0.975	—		$0.08	-0.058	30.9%	1	41
Call · $86 In the money Snapshot session Unknown Last — Breakeven — Implied vol 24.5% Delta 0.975 ≈98% ITM Gamma 0.019 Theta -0.014 Vega 0.006 Open interest 0 Model this call Put · $86 Snapshot session Aug 11, 2026 Last $0.08 Breakeven $85.92 Implied vol 30.9% Delta -0.058 ≈6% ITM Gamma 0.03 Theta -0.033 Vega 0.012 Open interest 41 Model this put
0	—	41.4%	0.834	—		$0.05	-0.066	26.7%	2	27
Call · $87 In the money Snapshot session Unknown Last — Breakeven — Implied vol 41.4% Delta 0.834 ≈83% ITM Gamma 0.048 Theta -0.096 Vega 0.032 Open interest 0 Model this call Put · $87 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $86.95 Implied vol 26.7% Delta -0.066 ≈7% ITM Gamma 0.039 Theta -0.032 Vega 0.021 Open interest 27 Model this put
679	5	33.8%	0.854	$4.90		$0.10	-0.083	25.5%	7	382
Call · $87.5 In the money Snapshot session Aug 14, 2026 Last $4.90 Breakeven $92.40 Implied vol 33.8% Delta 0.854 ≈85% ITM Gamma 0.054 Theta -0.073 Vega 0.032 Open interest 679 Model this call Put · $87.5 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $87.40 Implied vol 25.5% Delta -0.083 ≈8% ITM Gamma 0.048 Theta -0.036 Vega 0.022 Open interest 382 Model this put
2	2	17%	0.967	$4.20		$0.10	-0.078	22%	16	29
Call · $88 In the money Snapshot session Aug 14, 2026 Last $4.20 Breakeven $92.20 Implied vol 17% Delta 0.967 ≈97% ITM Gamma 0.034 Theta -0.013 Vega 0.012 Open interest 2 Model this call Put · $88 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $87.90 Implied vol 22% Delta -0.078 ≈8% ITM Gamma 0.053 Theta -0.029 Vega 0.022 Open interest 29 Model this put
19	2	15%	0.937	$3.25		$0.20	-0.121	19.6%	12	38
Call · $89 In the money Snapshot session Aug 14, 2026 Last $3.25 Breakeven $92.25 Implied vol 15% Delta 0.937 ≈94% ITM Gamma 0.067 Theta -0.019 Vega 0.013 Open interest 19 Model this call Put · $89 Snapshot session Aug 14, 2026 Last $0.20 Breakeven $88.80 Implied vol 19.6% Delta -0.121 ≈12% ITM Gamma 0.083 Theta -0.037 Vega 0.022 Open interest 38 Model this put
643	4	21.9%	0.747	$2.35		$0.25	-0.226	19.5%	21	301
Call · $90 In the money Snapshot session Aug 14, 2026 Last $2.35 Breakeven $92.35 Implied vol 21.9% Delta 0.747 ≈75% ITM Gamma 0.117 Theta -0.066 Vega 0.043 Open interest 643 Model this call Put · $90 Snapshot session Aug 14, 2026 Last $0.25 Breakeven $89.75 Implied vol 19.5% Delta -0.226 ≈23% ITM Gamma 0.125 Theta -0.055 Vega 0.043 Open interest 301 Model this put
13	3	30.9%	0.587	$2.59		$0.60	-0.372	19.8%	11	22
Call · $91 In the money Snapshot session Aug 14, 2026 Last $2.59 Breakeven $93.59 Implied vol 30.9% Delta 0.587 ≈59% ITM Gamma 0.101 Theta -0.112 Vega 0.05 Open interest 13 Model this call Put · $91 Snapshot session Aug 14, 2026 Last $0.60 Breakeven $90.40 Implied vol 19.8% Delta -0.372 ≈37% ITM Gamma 0.154 Theta -0.069 Vega 0.049 Open interest 22 Model this put
Underlying $91.95
19	59	20%	0.47	$0.98		$1.00	-0.531	19.5%	12	24
Call · $92 Snapshot session Aug 14, 2026 Last $0.98 Breakeven $92.98 Implied vol 20% Delta 0.47 ≈47% ITM Gamma 0.16 Theta -0.075 Vega 0.05 Open interest 19 Model this call Put · $92 In the money Snapshot session Aug 14, 2026 Last $1.00 Breakeven $91.00 Implied vol 19.5% Delta -0.531 ≈53% ITM Gamma 0.165 Theta -0.071 Vega 0.05 Open interest 24 Model this put
1.6k	8	21.2%	0.398	$0.85		$1.05	-0.632	16.7%	12	115
Call · $92.5 Snapshot session Aug 14, 2026 Last $0.85 Breakeven $93.35 Implied vol 21.2% Delta 0.398 ≈40% ITM Gamma 0.146 Theta -0.077 Vega 0.05 Open interest 1.6k Model this call Put · $92.5 In the money Snapshot session Aug 13, 2026 Last $1.05 Breakeven $91.45 Implied vol 16.7% Delta -0.632 ≈63% ITM Gamma 0.184 Theta -0.058 Vega 0.05 Open interest 115 Model this put
17	9	21.8%	0.334	$0.59		$1.25	-0.702	17.8%	7	28
Call · $93 Snapshot session Aug 14, 2026 Last $0.59 Breakeven $93.59 Implied vol 21.8% Delta 0.334 ≈33% ITM Gamma 0.134 Theta -0.074 Vega 0.044 Open interest 17 Model this call Put · $93 In the money Snapshot session Aug 14, 2026 Last $1.25 Breakeven $91.75 Implied vol 17.8% Delta -0.702 ≈70% ITM Gamma 0.156 Theta -0.056 Vega 0.044 Open interest 28 Model this put
41	8	21.6%	0.212	$0.33		$2.20	-0.721	28.9%	3	13
Call · $94 Snapshot session Aug 14, 2026 Last $0.33 Breakeven $94.33 Implied vol 21.6% Delta 0.212 ≈21% ITM Gamma 0.108 Theta -0.058 Vega 0.034 Open interest 41 Model this call Put · $94 In the money Snapshot session Aug 14, 2026 Last $2.20 Breakeven $91.80 Implied vol 28.9% Delta -0.721 ≈72% ITM Gamma 0.093 Theta -0.088 Vega 0.044 Open interest 13 Model this put
2k	105	24.6%	0.155	$0.20		$2.63	—	—	2	189
Call · $95 Snapshot session Aug 14, 2026 Last $0.20 Breakeven $95.20 Implied vol 24.6% Delta 0.155 ≈16% ITM Gamma 0.078 Theta -0.055 Vega 0.034 Open interest 2k Model this call Put · $95 In the money Snapshot session Aug 10, 2026 Last $2.63 Breakeven $92.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 189 Model this put
505	3	27.4%	0.118	$0.15		—	—	—	—	0
Call · $96 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $96.15 Implied vol 27.4% Delta 0.118 ≈12% ITM Gamma 0.058 Theta -0.05 Vega 0.023 Open interest 505 Model this call Put · $96 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
49	2	36.1%	0.133	$0.25		—	—	—	—	0
Call · $97 Snapshot session Aug 13, 2026 Last $0.25 Breakeven $97.25 Implied vol 36.1% Delta 0.133 ≈13% ITM Gamma 0.048 Theta -0.073 Vega 0.023 Open interest 49 Model this call Put · $97 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
913	25	33.8%	0.099	$0.10		$6.60	—	—	10	153
Call · $97.5 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $97.60 Implied vol 33.8% Delta 0.099 ≈10% ITM Gamma 0.041 Theta -0.054 Vega 0.023 Open interest 913 Model this call Put · $97.5 In the money Snapshot session Jul 30, 2026 Last $6.60 Breakeven $90.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 153 Model this put
25	10	45.8%	0.153	$0.18		—	—	—	—	0
Call · $98 Snapshot session Aug 11, 2026 Last $0.18 Breakeven $98.18 Implied vol 45.8% Delta 0.153 ≈15% ITM Gamma 0.041 Theta -0.101 Vega 0.034 Open interest 25 Model this call Put · $98 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
221	2	40.1%	0.087	$0.20		$5.10	—	—	1	0
Call · $99 Snapshot session Aug 10, 2026 Last $0.20 Breakeven $99.20 Implied vol 40.1% Delta 0.087 ≈9% ITM Gamma 0.031 Theta -0.058 Vega 0.023 Open interest 221 Model this call Put · $99 In the money Snapshot session Jul 28, 2026 Last $5.10 Breakeven $93.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2.5k	4	39.5%	0.059	$0.05		$6.80	—	—	11	10
Call · $100 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $100.05 Implied vol 39.5% Delta 0.059 ≈6% ITM Gamma 0.024 Theta -0.043 Vega 0.013 Open interest 2.5k Model this call Put · $100 In the money Snapshot session Jul 28, 2026 Last $6.80 Breakeven $93.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this put
2	2	46.7%	0.069	$0.20		—	—	—	—	0
Call · $101 Snapshot session Aug 14, 2026 Last $0.20 Breakeven $101.20 Implied vol 46.7% Delta 0.069 ≈7% ITM Gamma 0.023 Theta -0.058 Vega 0.014 Open interest 2 Model this call Put · $101 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
4	2	46.4%	0.051	$0.05		—	—	—	—	0
Call · $102 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $102.05 Implied vol 46.4% Delta 0.051 ≈5% ITM Gamma 0.018 Theta -0.045 Vega 0.014 Open interest 4 Model this call Put · $102 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	48%	0.041	$0.40		—	—	—	—	0
Call · $103 Snapshot session Jul 22, 2026 Last $0.40 Breakeven $103.40 Implied vol 48% Delta 0.041 ≈4% ITM Gamma 0.015 Theta -0.039 Vega 0.014 Open interest 1 Model this call Put · $103 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	67.7%	0.096	$0.40		—	—	—	—	0
Call · $104 Snapshot session Jul 22, 2026 Last $0.40 Breakeven $104.40 Implied vol 67.7% Delta 0.096 ≈10% ITM Gamma 0.02 Theta -0.106 Vega 0.024 Open interest 1 Model this call Put · $104 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
611	1	54.7%	0.037	$0.15		—	—	—	—	0
Call · $105 Snapshot session Aug 7, 2026 Last $0.15 Breakeven $105.15 Implied vol 54.7% Delta 0.037 ≈4% ITM Gamma 0.012 Theta -0.041 Vega 0.014 Open interest 611 Model this call Put · $105 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
240	2	95.6%	0.092	$0.18		$17.37	—	—	2	0
Call · $110 Snapshot session Jul 22, 2026 Last $0.18 Breakeven $110.18 Implied vol 95.6% Delta 0.092 ≈9% ITM Gamma 0.014 Theta -0.146 Vega 0.024 Open interest 240 Model this call Put · $110 In the money Snapshot session Aug 10, 2026 Last $17.37 Breakeven $92.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
18	1	95.1%	0.047	$0.95		$22.49	—	—	4	0
Call · $115 Snapshot session Jul 2, 2026 Last $0.95 Breakeven $115.95 Implied vol 95.1% Delta 0.047 ≈5% ITM Gamma 0.008 Theta -0.085 Vega 0.014 Open interest 18 Model this call Put · $115 In the money Snapshot session Aug 10, 2026 Last $22.49 Breakeven $92.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	126.9%	0.071	$0.25		$27.46	—	—	2	0
Call · $120 Snapshot session May 4, 2026 Last $0.25 Breakeven $120.25 Implied vol 126.9% Delta 0.071 ≈7% ITM Gamma 0.009 Theta -0.159 Vega 0.015 Open interest 1 Model this call Put · $120 In the money Snapshot session Aug 10, 2026 Last $27.46 Breakeven $92.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jan 6, 2026–Aug 14, 2026; 14 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 40" for the wings.

Key facts CIK 21665 CUSIP 194162103 13F (30d) 1555 filings 1518 filers Visit website Investor relations