Home Options CLChain

CL

Colgate-Palmolive CompanyClose $91.46EOD only

Max Pain

$87.50

Next expiry Aug 21, 2026

Expected Move

±$1.75

1.9% from close

Price Gap

-3.96

Distance to max pain

IV Rank

Low premium

P/C OI

0.64

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects CL options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

CL Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	53.01	49.90	52.30	0.00	2	1	512.1%	0.978	0.0012	-0.376	0.004	0.003
45.00	47.87	44.90	47.30	0.00	2	6	448.0%	0.974	0.0016	-0.374	0.005	0.003
50.00	42.90	39.90	42.30	0.00	2	5	390.4%	0.970	0.0021	-0.370	0.006	0.004
55.00	37.85	34.90	37.30	0.00	0	1	338.3%	0.965	0.0027	-0.367	0.006	0.004
60.00	31.52	30.00	31.90	0.85	2	4	250.4%	0.976	0.0027	-0.204	0.005	0.005
65.00	27.77	24.90	27.30	0.00	2	3	245.3%	0.950	0.0050	-0.355	0.009	0.005
70.00	20.50	20.00	22.30	0.00	2	1	202.8%	0.939	0.0072	-0.345	0.010	0.005
75.00	18.20	15.10	17.10	0.00	25	0	150.1%	0.937	0.0100	-0.265	0.010	0.006
80.00	12.90	11.00	12.50	0.00	1	23	90.6%	0.953	0.0131	-0.132	0.008	0.006
84.00	8.00	7.20	8.30	0.00	7	7	64.3%	0.933	0.0245	-0.125	0.011	0.006
85.00	6.71	6.30	7.10	0.44	1	160	54.7%	0.934	0.0282	-0.106	0.011	0.006
87.50	3.60	3.60	4.70	0.00	5	674	58.1%	0.809	0.0566	-0.227	0.023	0.006
88.00	4.20	2.70	4.20	0.00	2	3	53.8%	0.795	0.0638	-0.220	0.024	0.006
89.00	3.06	2.35	3.20	-0.19	2	19	44.9%	0.758	0.0839	-0.202	0.026	0.005
90.00	2.18	1.40	2.40	1.23	285	665	41.3%	0.677	0.1050	-0.212	0.030	0.005
91.00	1.39	0.90	1.45	0.78	16	25	31.6%	0.580	0.1490	-0.177	0.032	0.004
92.00	0.60	0.25	0.90	0.18	11	107	30.0%	0.425	0.1574	-0.167	0.032	0.003
92.50	0.62	0.10	0.85	0.27	15	1,589	34.0%	0.367	0.1336	-0.181	0.031	0.003
93.00	0.30	0.10	0.50	0.08	6	34	28.6%	0.269	0.1390	-0.133	0.027	0.002
94.00	0.15	0.05	0.25	-0.02	13	50	27.7%	0.144	0.0986	-0.088	0.019	0.001
95.00	0.12	0.05	0.10	0.03	19	1,894	26.4%	0.059	0.0539	-0.044	0.010	0.000
96.00	0.05	0.00	0.20	-0.01	1	506	37.9%	0.083	0.0488	-0.081	0.013	0.001
97.00	0.01	0.00	0.10	-0.04	1	49	36.7%	0.041	0.0289	-0.045	0.007	0.000
97.50	0.05	0.00	0.25	-0.03	8	904	49.2%	0.080	0.0365	-0.102	0.012	0.001
98.00	0.26	0.00	0.75	0.00	1	25	58.4%	0.102	0.0367	-0.145	0.015	0.001
99.00	0.04	0.00	0.75	0.00	1	199	64.3%	0.093	0.0311	-0.148	0.014	0.001
100.00	0.01	0.00	0.05	-0.04	4	2,522	44.9%	0.015	0.0103	-0.024	0.003	0.000
101.00	0.20	0.00	0.10	0.00	2	4	55.5%	0.026	0.0132	-0.047	0.005	0.000
102.00	0.05	0.00	0.05	0.00	2	4	53.1%	0.013	0.0075	-0.024	0.003	0.000
103.00	0.40	0.00	0.75	0.00	0	1	85.6%	0.069	0.0186	-0.157	0.011	0.000
104.00	0.40	0.00	0.20	0.00	0	1	68.4%	0.021	0.0088	-0.048	0.004	0.000
105.00	0.15	0.00	0.10	0.00	1	611	64.5%	0.010	0.0050	-0.024	0.002	0.000
110.00	0.18	0.00	0.75	0.00	2	240	118.6%	0.048	0.0102	-0.165	0.008	0.000
115.00	0.95	0.00	0.55	0.00	1	18	130.9%	0.031	0.0064	-0.126	0.006	0.000
120.00	0.25	0.00	2.15	0.00	0	1	203.9%	0.085	0.0092	-0.438	0.013	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	0.11	0.00	2.15	0.00	1	2	542.0%	-0.027	0.0014	-0.464	0.005	-0.000
50.00	0.11	0.00	2.15	0.00	0	3	414.3%	-0.036	0.0023	-0.454	0.007	-0.000
55.00	0.42	0.00	1.35	0.00	2	4	321.5%	-0.029	0.0025	-0.296	0.006	-0.000
60.00	0.04	0.00	0.15	0.00	3	7	185.2%	-0.005	0.0009	-0.035	0.001	-0.000
65.00	0.05	0.00	0.10	0.00	2	69	145.3%	-0.004	0.0010	-0.023	0.001	-0.000
70.00	0.03	0.00	0.10	0.00	1	138	117.2%	-0.005	0.0015	-0.024	0.001	-0.000
75.00	0.49	0.00	0.10	0.39	10	150	89.8%	-0.007	0.0025	-0.023	0.002	-0.000
80.00	0.05	0.00	0.10	0.00	3	612	64.1%	-0.010	0.0049	-0.023	0.002	-0.000
81.00	0.05	0.00	0.75	0.00	0	5	89.8%	-0.062	0.0165	-0.152	0.010	-0.000
82.00	0.30	0.00	0.75	0.00	4	27	83.0%	-0.068	0.0190	-0.149	0.011	-0.001
83.00	0.20	0.00	0.75	0.00	2	20	76.1%	-0.074	0.0222	-0.146	0.012	-0.001
84.00	0.05	0.00	0.05	0.00	1	10	43.8%	-0.015	0.0104	-0.023	0.003	-0.000
85.00	0.08	0.00	0.10	0.03	5	796	44.3%	-0.032	0.0196	-0.044	0.006	-0.000
86.00	0.08	0.00	0.75	0.00	1	41	55.2%	-0.103	0.0393	-0.136	0.015	-0.001
87.00	0.05	0.00	0.30	-0.10	1	31	44.4%	-0.102	0.0483	-0.108	0.015	-0.001
87.50	0.05	0.00	0.30	-0.07	3	392	40.9%	-0.111	0.0558	-0.106	0.016	-0.001
88.00	0.18	0.05	0.15	0.00	34	68	30.1%	-0.075	0.0567	-0.058	0.012	-0.001
89.00	0.30	0.00	0.70	0.00	18	60	43.7%	-0.236	0.0852	-0.183	0.026	-0.002
90.00	0.22	0.10	0.40	-0.58	29	322	25.3%	-0.233	0.1459	-0.104	0.025	-0.002
91.00	0.55	0.40	0.75	-0.05	10	32	25.2%	-0.402	0.1849	-0.131	0.032	-0.003
92.00	1.00	0.85	1.25	-0.50	12	31	25.0%	-0.592	0.1876	-0.127	0.032	-0.005
92.50	2.02	1.10	1.60	0.00	1	114	25.9%	-0.675	0.1676	-0.121	0.030	-0.005
93.00	1.62	1.45	2.15	0.37	2	30	31.9%	-0.709	0.1295	-0.143	0.028	-0.005
94.00	2.20	2.00	3.60	0.00	3	14	54.0%	-0.701	0.0776	-0.251	0.029	-0.006
95.00	3.89	3.00	3.80	-1.51	3	195	34.8%	-0.881	0.0692	-0.086	0.017	-0.007
97.50	6.60	5.30	6.60	0.00	10	0	63.4%	-0.859	0.0425	-0.186	0.019	-0.007
99.00	7.65	6.70	8.60	2.55	1	0	92.1%	-0.817	0.0348	-0.328	0.022	-0.007
100.00	6.80	7.90	9.70	0.00	11	10	63.3%	-0.936	0.0239	-0.099	0.010	-0.008
110.00	17.37	16.60	20.20	0.00	0	0	181.1%	-0.851	0.0155	-0.570	0.019	-0.008
115.00	22.49	22.10	25.00	0.00	0	0	81.3%	-0.999	0.0005	0.009	0.000	-0.009
120.00	27.46	27.00	30.00	0.00	0	0	222.5%	-0.893	0.0100	-0.553	0.015	-0.009

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.