COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
01 Apr 2026 04:11 PM IST
| COLPAL 28-Apr-2026 (27d) 1900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 1.87
Theta: -1.15
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Apr | 1819.70 | 33.55 | 8.05 | 28.05 | 835 | 65 | 570 | |||||||||
| 30 Mar | 1788.70 | 26.7 | -26.3 | 29.9 | 1,113 | 149 | 504 | |||||||||
| 27 Mar | 1877.20 | 54.15 | -25.75 | 23.98 | 323 | 148 | 354 | |||||||||
| 25 Mar | 1920.40 | 78.6 | 19.65 | 25.27 | 376 | -67 | 205 | |||||||||
| 24 Mar | 1877.30 | 58.85 | 8.8 | 26.45 | 260 | 46 | 270 | |||||||||
| 23 Mar | 1849.20 | 50.65 | -17.95 | 27.7 | 333 | 202 | 227 | |||||||||
|
|
||||||||||||||||
| 20 Mar | 1896.10 | 67 | 4 | 21.91 | 53 | 2 | 24 | |||||||||
| 19 Mar | 1889.70 | 63 | -37 | 22.66 | 29 | 20 | 22 | |||||||||
| 18 Mar | 1941.60 | 100 | -10 | 24.85 | 1 | 0 | 1 | |||||||||
| 17 Mar | 1932.90 | 110 | 10 | 30.9 | 1 | 0 | 1 | |||||||||
| 16 Mar | 1941.10 | 100 | -263.3 | 24.9 | 1 | 0 | 0 | |||||||||
| 13 Mar | 1957.20 | 363.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1975.80 | 363.3 | 0 | - | 0 | 0 | 0 | |||||||||
For Colgate Palmolive Ltd. - strike price 1900 expiring on 28APR2026
Delta for 1900 CE is 0.37
Historical price for 1900 CE is as follows
On 1 Apr COLPAL was trading at 1819.70. The strike last trading price was 33.55, which was 8.05 higher than the previous day. The implied volatity was 28.05, the open interest changed by 65 which increased total open position to 570
On 30 Mar COLPAL was trading at 1788.70. The strike last trading price was 26.7, which was -26.3 lower than the previous day. The implied volatity was 29.9, the open interest changed by 149 which increased total open position to 504
On 27 Mar COLPAL was trading at 1877.20. The strike last trading price was 54.15, which was -25.75 lower than the previous day. The implied volatity was 23.98, the open interest changed by 148 which increased total open position to 354
On 25 Mar COLPAL was trading at 1920.40. The strike last trading price was 78.6, which was 19.65 higher than the previous day. The implied volatity was 25.27, the open interest changed by -67 which decreased total open position to 205
On 24 Mar COLPAL was trading at 1877.30. The strike last trading price was 58.85, which was 8.8 higher than the previous day. The implied volatity was 26.45, the open interest changed by 46 which increased total open position to 270
On 23 Mar COLPAL was trading at 1849.20. The strike last trading price was 50.65, which was -17.95 lower than the previous day. The implied volatity was 27.7, the open interest changed by 202 which increased total open position to 227
On 20 Mar COLPAL was trading at 1896.10. The strike last trading price was 67, which was 4 higher than the previous day. The implied volatity was 21.91, the open interest changed by 2 which increased total open position to 24
On 19 Mar COLPAL was trading at 1889.70. The strike last trading price was 63, which was -37 lower than the previous day. The implied volatity was 22.66, the open interest changed by 20 which increased total open position to 22
On 18 Mar COLPAL was trading at 1941.60. The strike last trading price was 100, which was -10 lower than the previous day. The implied volatity was 24.85, the open interest changed by 0 which decreased total open position to 1
On 17 Mar COLPAL was trading at 1932.90. The strike last trading price was 110, which was 10 higher than the previous day. The implied volatity was 30.9, the open interest changed by 0 which decreased total open position to 1
On 16 Mar COLPAL was trading at 1941.10. The strike last trading price was 100, which was -263.3 lower than the previous day. The implied volatity was 24.9, the open interest changed by 0 which decreased total open position to 0
On 13 Mar COLPAL was trading at 1957.20. The strike last trading price was 363.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar COLPAL was trading at 1975.80. The strike last trading price was 363.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| COLPAL 28-Apr-2026 (27d) 1900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.62
Vega: 1.89
Theta: -0.74
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Apr | 1819.70 | 92.5 | -32.25 | 30.58 | 141 | 50 | 792 |
| 30 Mar | 1788.70 | 119.95 | 45.2 | 31.21 | 211 | 95 | 742 |
| 27 Mar | 1877.20 | 73 | 27.05 | 33.17 | 347 | 41 | 648 |
| 25 Mar | 1920.40 | 47.05 | -21.2 | 27.53 | 176 | 75 | 605 |
| 24 Mar | 1877.30 | 67.55 | -19.35 | 27.98 | 421 | 283 | 527 |
| 23 Mar | 1849.20 | 91.85 | 29.7 | 32.37 | 248 | 111 | 229 |
| 20 Mar | 1896.10 | 63.25 | -3.75 | 30.3 | 66 | 47 | 118 |
| 19 Mar | 1889.70 | 66 | 24.15 | 28.99 | 64 | 25 | 71 |
| 18 Mar | 1941.60 | 42 | -6 | 27.05 | 28 | 13 | 46 |
| 17 Mar | 1932.90 | 48 | -2 | 27.97 | 8 | 4 | 33 |
| 16 Mar | 1941.10 | 50 | 0 | 29.35 | 22 | 18 | 28 |
| 13 Mar | 1957.20 | 50 | 1.35 | 31.99 | 8 | 2 | 8 |
| 12 Mar | 1975.80 | 48.65 | 43.35 | 32.07 | 6 | 5 | 5 |
For Colgate Palmolive Ltd. - strike price 1900 expiring on 28APR2026
Delta for 1900 PE is -0.62
Historical price for 1900 PE is as follows
On 1 Apr COLPAL was trading at 1819.70. The strike last trading price was 92.5, which was -32.25 lower than the previous day. The implied volatity was 30.58, the open interest changed by 50 which increased total open position to 792
On 30 Mar COLPAL was trading at 1788.70. The strike last trading price was 119.95, which was 45.2 higher than the previous day. The implied volatity was 31.21, the open interest changed by 95 which increased total open position to 742
On 27 Mar COLPAL was trading at 1877.20. The strike last trading price was 73, which was 27.05 higher than the previous day. The implied volatity was 33.17, the open interest changed by 41 which increased total open position to 648
On 25 Mar COLPAL was trading at 1920.40. The strike last trading price was 47.05, which was -21.2 lower than the previous day. The implied volatity was 27.53, the open interest changed by 75 which increased total open position to 605
On 24 Mar COLPAL was trading at 1877.30. The strike last trading price was 67.55, which was -19.35 lower than the previous day. The implied volatity was 27.98, the open interest changed by 283 which increased total open position to 527
On 23 Mar COLPAL was trading at 1849.20. The strike last trading price was 91.85, which was 29.7 higher than the previous day. The implied volatity was 32.37, the open interest changed by 111 which increased total open position to 229
On 20 Mar COLPAL was trading at 1896.10. The strike last trading price was 63.25, which was -3.75 lower than the previous day. The implied volatity was 30.3, the open interest changed by 47 which increased total open position to 118
On 19 Mar COLPAL was trading at 1889.70. The strike last trading price was 66, which was 24.15 higher than the previous day. The implied volatity was 28.99, the open interest changed by 25 which increased total open position to 71
On 18 Mar COLPAL was trading at 1941.60. The strike last trading price was 42, which was -6 lower than the previous day. The implied volatity was 27.05, the open interest changed by 13 which increased total open position to 46
On 17 Mar COLPAL was trading at 1932.90. The strike last trading price was 48, which was -2 lower than the previous day. The implied volatity was 27.97, the open interest changed by 4 which increased total open position to 33
On 16 Mar COLPAL was trading at 1941.10. The strike last trading price was 50, which was 0 lower than the previous day. The implied volatity was 29.35, the open interest changed by 18 which increased total open position to 28
On 13 Mar COLPAL was trading at 1957.20. The strike last trading price was 50, which was 1.35 higher than the previous day. The implied volatity was 31.99, the open interest changed by 2 which increased total open position to 8
On 12 Mar COLPAL was trading at 1975.80. The strike last trading price was 48.65, which was 43.35 higher than the previous day. The implied volatity was 32.07, the open interest changed by 5 which increased total open position to 5
