COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
30 Mar 2026 04:11 PM IST
| COLPAL 28-Apr-2026 (28d) 1920 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 1.61
Theta: -0.94
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Mar | 1788.70 | 21.7 | -23 | 29.66 | 304 | 25 | 365 | |||||||||
| 27 Mar | 1877.20 | 45.4 | -22 | 24.15 | 622 | 335 | 341 | |||||||||
| 25 Mar | 1920.40 | 65.9 | 11.9 | 24.55 | 15 | 3 | 6 | |||||||||
| 24 Mar | 1877.30 | 54 | 6.2 | 28.18 | 2 | 0 | 2 | |||||||||
| 23 Mar | 1849.20 | 47.8 | -11.7 | 29.83 | 2 | 0 | 2 | |||||||||
| 20 Mar | 1896.10 | 59.5 | -0.5 | 23.1 | 2 | 0 | 2 | |||||||||
| 19 Mar | 1889.70 | 60 | -62 | 25.36 | 1 | 0 | 1 | |||||||||
| 18 Mar | 1941.60 | 122 | 2 | - | 0 | 0 | 1 | |||||||||
| 17 Mar | 1932.90 | 122 | 2 | - | 2 | 0 | 1 | |||||||||
| 16 Mar | 1941.10 | 122 | 2 | - | 2 | -2 | 0 | |||||||||
| 13 Mar | 1957.20 | 122 | 2 | 30.61 | 2 | 2 | 0 | |||||||||
| 12 Mar | 1975.80 | 120 | -90 | 27.6 | 3 | 1 | 0 | |||||||||
| 11 Mar | 2055.60 | 210 | -76.7 | 41.58 | 1 | 0 | 0 | |||||||||
| 10 Mar | 2198.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 2156.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 2204.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 2200.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 2183.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 2214.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 2254.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 2295.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2270.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 2236.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 2196.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 2197.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 2167.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 2203.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 2151.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 2118.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 2122.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 2155.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 2133.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 2114.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 2116.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 2138.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 2127.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 2109.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 2114.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 29 Jan | 2112.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Colgate Palmolive Ltd. - strike price 1920 expiring on 28APR2026
Delta for 1920 CE is 0.25
Historical price for 1920 CE is as follows
On 30 Mar COLPAL was trading at 1788.70. The strike last trading price was 21.7, which was -23 lower than the previous day. The implied volatity was 29.66, the open interest changed by 25 which increased total open position to 365
On 27 Mar COLPAL was trading at 1877.20. The strike last trading price was 45.4, which was -22 lower than the previous day. The implied volatity was 24.15, the open interest changed by 335 which increased total open position to 341
On 25 Mar COLPAL was trading at 1920.40. The strike last trading price was 65.9, which was 11.9 higher than the previous day. The implied volatity was 24.55, the open interest changed by 3 which increased total open position to 6
On 24 Mar COLPAL was trading at 1877.30. The strike last trading price was 54, which was 6.2 higher than the previous day. The implied volatity was 28.18, the open interest changed by 0 which decreased total open position to 2
On 23 Mar COLPAL was trading at 1849.20. The strike last trading price was 47.8, which was -11.7 lower than the previous day. The implied volatity was 29.83, the open interest changed by 0 which decreased total open position to 2
On 20 Mar COLPAL was trading at 1896.10. The strike last trading price was 59.5, which was -0.5 lower than the previous day. The implied volatity was 23.1, the open interest changed by 0 which decreased total open position to 2
On 19 Mar COLPAL was trading at 1889.70. The strike last trading price was 60, which was -62 lower than the previous day. The implied volatity was 25.36, the open interest changed by 0 which decreased total open position to 1
On 18 Mar COLPAL was trading at 1941.60. The strike last trading price was 122, which was 2 higher than the previous day. The implied volatity was -, 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 122, which was 2 higher than the previous day. The implied volatity was -, 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 122, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0
On 13 Mar COLPAL was trading at 1957.20. The strike last trading price was 122, which was 2 higher than the previous day. The implied volatity was 30.61, the open interest changed by 2 which increased total open position to 0
On 12 Mar COLPAL was trading at 1975.80. The strike last trading price was 120, which was -90 lower than the previous day. The implied volatity was 27.6, the open interest changed by 1 which increased total open position to 0
On 11 Mar COLPAL was trading at 2055.60. The strike last trading price was 210, which was -76.7 lower than the previous day. The implied volatity was 41.58, the open interest changed by 0 which decreased total open position to 0
On 10 Mar COLPAL was trading at 2198.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar COLPAL was trading at 2156.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar COLPAL was trading at 2204.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar COLPAL was trading at 2200.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar COLPAL was trading at 2183.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar COLPAL was trading at 2214.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb COLPAL was trading at 2254.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb COLPAL was trading at 2295.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb COLPAL was trading at 2270.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb COLPAL was trading at 2236.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb COLPAL was trading at 2196.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb COLPAL was trading at 2197.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb COLPAL was trading at 2167.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb COLPAL was trading at 2203.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb COLPAL was trading at 2151.00. The strike last trading price was 0, 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 16 Feb COLPAL was trading at 2118.60. The strike last trading price was 0, 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 13 Feb COLPAL was trading at 2122.20. The strike last trading price was 0, 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 9 Feb COLPAL was trading at 2155.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb COLPAL was trading at 2133.20. The strike last trading price was 0, 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 5 Feb COLPAL was trading at 2114.30. The strike last trading price was 0, 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 4 Feb COLPAL was trading at 2116.20. The strike last trading price was 0, 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 3 Feb COLPAL was trading at 2138.70. The strike last trading price was 0, 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 2 Feb COLPAL was trading at 2127.40. The strike last trading price was 0, 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 1 Feb COLPAL was trading at 2109.20. The strike last trading price was 0, 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 30 Jan COLPAL was trading at 2114.20. The strike last trading price was 0, 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 29 Jan COLPAL was trading at 2112.70. The strike last trading price was 0, 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 (28d) 1920 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.75
Vega: 1.61
Theta: -0.41
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Mar | 1788.70 | 131 | 47.05 | 29.35 | 14 | 1 | 88 |
| 27 Mar | 1877.20 | 84.5 | 30.45 | 33.55 | 172 | 65 | 88 |
| 25 Mar | 1920.40 | 54 | -22.85 | 26.68 | 13 | 0 | 14 |
| 24 Mar | 1877.30 | 76.85 | -17.15 | 27.25 | 2 | 1 | 14 |
| 23 Mar | 1849.20 | 94 | 19 | 28.02 | 2 | 0 | 13 |
| 20 Mar | 1896.10 | 75 | 18 | - | 0 | 0 | 13 |
| 19 Mar | 1889.70 | 75 | 18 | 28.54 | 1 | 0 | 12 |
| 18 Mar | 1941.60 | 57 | 9.05 | - | 0 | 0 | 12 |
| 17 Mar | 1932.90 | 57 | 9.05 | - | 5 | 0 | 12 |
| 16 Mar | 1941.10 | 57 | 9.05 | - | 5 | 0 | 0 |
| 13 Mar | 1957.20 | 57 | 9.05 | 31.78 | 5 | 1 | 13 |
| 12 Mar | 1975.80 | 47.95 | 16.25 | 28.97 | 15 | 6 | 12 |
| 11 Mar | 2055.60 | 34 | 10.6 | 32.15 | 10 | 6 | 6 |
| 10 Mar | 2198.30 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 2156.30 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 2204.60 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 2200.60 | - | - | - | 0 | 0 | 0 |
| 4 Mar | 2183.70 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 2214.90 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 2254.50 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 2295.30 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 2270.40 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 2236.30 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 2196.00 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 2197.90 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 2167.20 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 2203.90 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 2151.00 | 23.4 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 2118.60 | 23.4 | 0 | 6.71 | 0 | 0 | 0 |
| 13 Feb | 2122.20 | 23.4 | 0 | 6.62 | 0 | 0 | 0 |
| 9 Feb | 2155.60 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 2133.20 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 2114.30 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 2116.20 | 0 | 0 | 6.31 | 0 | 0 | 0 |
| 3 Feb | 2138.70 | 0 | 0 | 6.15 | 0 | 0 | 0 |
| 2 Feb | 2127.40 | 0 | 0 | 6.3 | 0 | 0 | 0 |
| 1 Feb | 2109.20 | 0 | 0 | 6.16 | 0 | 0 | 0 |
| 30 Jan | 2114.20 | 0 | 0 | 6.22 | 0 | 0 | 0 |
| 29 Jan | 2112.70 | 0 | 0 | 6.25 | 0 | 0 | 0 |
For Colgate Palmolive Ltd. - strike price 1920 expiring on 28APR2026
Delta for 1920 PE is -0.75
Historical price for 1920 PE is as follows
On 30 Mar COLPAL was trading at 1788.70. The strike last trading price was 131, which was 47.05 higher than the previous day. The implied volatity was 29.35, the open interest changed by 1 which increased total open position to 88
On 27 Mar COLPAL was trading at 1877.20. The strike last trading price was 84.5, which was 30.45 higher than the previous day. The implied volatity was 33.55, the open interest changed by 65 which increased total open position to 88
On 25 Mar COLPAL was trading at 1920.40. The strike last trading price was 54, which was -22.85 lower than the previous day. The implied volatity was 26.68, the open interest changed by 0 which decreased total open position to 14
On 24 Mar COLPAL was trading at 1877.30. The strike last trading price was 76.85, which was -17.15 lower than the previous day. The implied volatity was 27.25, the open interest changed by 1 which increased total open position to 14
On 23 Mar COLPAL was trading at 1849.20. The strike last trading price was 94, which was 19 higher than the previous day. The implied volatity was 28.02, the open interest changed by 0 which decreased total open position to 13
On 20 Mar COLPAL was trading at 1896.10. The strike last trading price was 75, which was 18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 19 Mar COLPAL was trading at 1889.70. The strike last trading price was 75, which was 18 higher than the previous day. The implied volatity was 28.54, the open interest changed by 0 which decreased total open position to 12
On 18 Mar COLPAL was trading at 1941.60. The strike last trading price was 57, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 17 Mar COLPAL was trading at 1932.90. The strike last trading price was 57, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 16 Mar COLPAL was trading at 1941.10. The strike last trading price was 57, which was 9.05 higher than the previous day. The implied volatity was -, 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 57, which was 9.05 higher than the previous day. The implied volatity was 31.78, the open interest changed by 1 which increased total open position to 13
On 12 Mar COLPAL was trading at 1975.80. The strike last trading price was 47.95, which was 16.25 higher than the previous day. The implied volatity was 28.97, the open interest changed by 6 which increased total open position to 12
On 11 Mar COLPAL was trading at 2055.60. The strike last trading price was 34, which was 10.6 higher than the previous day. The implied volatity was 32.15, the open interest changed by 6 which increased total open position to 6
On 10 Mar COLPAL was trading at 2198.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar COLPAL was trading at 2156.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar COLPAL was trading at 2204.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar COLPAL was trading at 2200.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar COLPAL was trading at 2183.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar COLPAL was trading at 2214.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb COLPAL was trading at 2254.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb COLPAL was trading at 2295.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb COLPAL was trading at 2270.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb COLPAL was trading at 2236.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb COLPAL was trading at 2196.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb COLPAL was trading at 2197.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb COLPAL was trading at 2167.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb COLPAL was trading at 2203.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb COLPAL was trading at 2151.00. The strike last trading price was 23.4, 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 16 Feb COLPAL was trading at 2118.60. The strike last trading price was 23.4, which was 0 lower than the previous day. The implied volatity was 6.71, the open interest changed by 0 which decreased total open position to 0
On 13 Feb COLPAL was trading at 2122.20. The strike last trading price was 23.4, which was 0 lower than the previous day. The implied volatity was 6.62, the open interest changed by 0 which decreased total open position to 0
On 9 Feb COLPAL was trading at 2155.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb COLPAL was trading at 2133.20. The strike last trading price was 0, 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 5 Feb COLPAL was trading at 2114.30. The strike last trading price was 0, 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 4 Feb COLPAL was trading at 2116.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.31, the open interest changed by 0 which decreased total open position to 0
On 3 Feb COLPAL was trading at 2138.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.15, the open interest changed by 0 which decreased total open position to 0
On 2 Feb COLPAL was trading at 2127.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.3, the open interest changed by 0 which decreased total open position to 0
On 1 Feb COLPAL was trading at 2109.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.16, the open interest changed by 0 which decreased total open position to 0
On 30 Jan COLPAL was trading at 2114.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.22, the open interest changed by 0 which decreased total open position to 0
On 29 Jan COLPAL was trading at 2112.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.25, the open interest changed by 0 which decreased total open position to 0
