COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
23 Apr 2026 04:10 PM IST
| COLPAL 28-Apr-2026 (4d) 2060 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.9
Vega: 0
Theta: -1.12
Gamma: 0.00251
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Apr | 2150.20 | 88.5 | 26.700000000000003 | 26.01 | 394 | -33 | 138 | |||||||||
| 22 Apr | 2118.30 | 61.8 | 3.0999999999999943 | 33.61 | 67 | -2 | 172 | |||||||||
| 21 Apr | 2106.60 | 65.55 | -17.450000000000003 | 24.19 | 243 | 43 | 175 | |||||||||
| 20 Apr | 2129.00 | 83 | 11.400000000000006 | 25.07 | 253 | -116 | 134 | |||||||||
| 17 Apr | 2106.00 | 74.2 | 62.050000000000004 | 29.38 | 4,673 | 125 | 246 | |||||||||
| 16 Apr | 1977.40 | 11.65 | 4.9 | 27.16 | 374 | -51 | 119 | |||||||||
| 15 Apr | 1946.70 | 6.65 | 0.8500000000000005 | 26.69 | 204 | 4 | 173 | |||||||||
|
|
||||||||||||||||
| 13 Apr | 1915.90 | 5.8 | -2.8500000000000005 | 26.72 | 127 | 0 | 169 | |||||||||
| 10 Apr | 1939.10 | 8.7 | 0.3999999999999986 | 25.03 | 87 | 4 | 167 | |||||||||
| 9 Apr | 1906.70 | 8.35 | -1.05 | 28.43 | 62 | -9 | 164 | |||||||||
| 8 Apr | 1907.00 | 9.05 | 3.65 | 28.05 | 263 | 44 | 173 | |||||||||
| 7 Apr | 1850.40 | 5.5 | 0.6 | 30.87 | 15 | -1 | 130 | |||||||||
| 6 Apr | 1829.70 | 4.9 | -0.4 | 31.89 | 83 | 32 | 132 | |||||||||
| 2 Apr | 1829.50 | 5.3 | -0.1 | 29.12 | 31 | 10 | 100 | |||||||||
| 1 Apr | 1819.70 | 5.4 | 0.85 | 28.67 | 13 | 8 | 90 | |||||||||
| 30 Mar | 1788.70 | 4.8 | -6.4 | 30.72 | 127 | 20 | 82 | |||||||||
| 27 Mar | 1877.20 | 11.5 | -7 | 25.88 | 147 | 30 | 59 | |||||||||
| 25 Mar | 1920.40 | 18.25 | 4.65 | 25.19 | 19 | 7 | 29 | |||||||||
| 24 Mar | 1877.30 | 13.6 | -14.95 | 26.98 | 17 | 10 | 21 | |||||||||
| 23 Mar | 1849.20 | 28.2 | -11.8 | - | 0 | 0 | 11 | |||||||||
| 20 Mar | 1896.10 | 28.2 | -11.8 | - | 0 | 0 | 11 | |||||||||
| 19 Mar | 1889.70 | 28.2 | -11.8 | - | 5 | 0 | 11 | |||||||||
| 18 Mar | 1941.60 | 28.2 | -11.8 | 24.42 | 5 | 4 | 10 | |||||||||
| 17 Mar | 1932.90 | 40 | -10 | 30.5 | 1 | 0 | 5 | |||||||||
| 16 Mar | 1941.10 | 50 | 0 | 34.33 | 1 | 0 | 4 | |||||||||
| 13 Mar | 1957.20 | 50 | 0 | 29.66 | 1 | 1 | 0 | |||||||||
| 12 Mar | 1975.80 | 50 | -30 | 26.99 | 1 | 0 | 2 | |||||||||
| 11 Mar | 2055.60 | 80 | -145.25 | 23.93 | 2 | 0 | 0 | |||||||||
| 10 Mar | 2198.30 | 225.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 2156.30 | 225.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 2204.60 | 225.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 2200.60 | 225.25 | 0 | - | 0 | 0 | 0 | |||||||||
For Colgate Palmolive Ltd. - strike price 2060 expiring on 28APR2026
Delta for 2060 CE is 0.9
Historical price for 2060 CE is as follows
On 23 Apr COLPAL was trading at 2150.20. The strike last trading price was 88.5, which was 26.700000000000003 higher than the previous day. The implied volatity was 26.01, the open interest changed by -33 which decreased total open position to 138
On 22 Apr COLPAL was trading at 2118.30. The strike last trading price was 61.8, which was 3.0999999999999943 higher than the previous day. The implied volatity was 33.61, the open interest changed by -2 which decreased total open position to 172
On 21 Apr COLPAL was trading at 2106.60. The strike last trading price was 65.55, which was -17.450000000000003 lower than the previous day. The implied volatity was 24.19, the open interest changed by 43 which increased total open position to 175
On 20 Apr COLPAL was trading at 2129.00. The strike last trading price was 83, which was 11.400000000000006 higher than the previous day. The implied volatity was 25.07, the open interest changed by -116 which decreased total open position to 134
On 17 Apr COLPAL was trading at 2106.00. The strike last trading price was 74.2, which was 62.050000000000004 higher than the previous day. The implied volatity was 29.38, the open interest changed by 125 which increased total open position to 246
On 16 Apr COLPAL was trading at 1977.40. The strike last trading price was 11.65, which was 4.9 higher than the previous day. The implied volatity was 27.16, the open interest changed by -51 which decreased total open position to 119
On 15 Apr COLPAL was trading at 1946.70. The strike last trading price was 6.65, which was 0.8500000000000005 higher than the previous day. The implied volatity was 26.69, the open interest changed by 4 which increased total open position to 173
On 13 Apr COLPAL was trading at 1915.90. The strike last trading price was 5.8, which was -2.8500000000000005 lower than the previous day. The implied volatity was 26.72, the open interest changed by 0 which decreased total open position to 169
On 10 Apr COLPAL was trading at 1939.10. The strike last trading price was 8.7, which was 0.3999999999999986 higher than the previous day. The implied volatity was 25.03, the open interest changed by 4 which increased total open position to 167
On 9 Apr COLPAL was trading at 1906.70. The strike last trading price was 8.35, which was -1.05 lower than the previous day. The implied volatity was 28.43, the open interest changed by -9 which decreased total open position to 164
On 8 Apr COLPAL was trading at 1907.00. The strike last trading price was 9.05, which was 3.65 higher than the previous day. The implied volatity was 28.05, the open interest changed by 44 which increased total open position to 173
On 7 Apr COLPAL was trading at 1850.40. The strike last trading price was 5.5, which was 0.6 higher than the previous day. The implied volatity was 30.87, the open interest changed by -1 which decreased total open position to 130
On 6 Apr COLPAL was trading at 1829.70. The strike last trading price was 4.9, which was -0.4 lower than the previous day. The implied volatity was 31.89, the open interest changed by 32 which increased total open position to 132
On 2 Apr COLPAL was trading at 1829.50. The strike last trading price was 5.3, which was -0.1 lower than the previous day. The implied volatity was 29.12, the open interest changed by 10 which increased total open position to 100
On 1 Apr COLPAL was trading at 1819.70. The strike last trading price was 5.4, which was 0.85 higher than the previous day. The implied volatity was 28.67, the open interest changed by 8 which increased total open position to 90
On 30 Mar COLPAL was trading at 1788.70. The strike last trading price was 4.8, which was -6.4 lower than the previous day. The implied volatity was 30.72, the open interest changed by 20 which increased total open position to 82
On 27 Mar COLPAL was trading at 1877.20. The strike last trading price was 11.5, which was -7 lower than the previous day. The implied volatity was 25.88, the open interest changed by 30 which increased total open position to 59
On 25 Mar COLPAL was trading at 1920.40. The strike last trading price was 18.25, which was 4.65 higher than the previous day. The implied volatity was 25.19, the open interest changed by 7 which increased total open position to 29
On 24 Mar COLPAL was trading at 1877.30. The strike last trading price was 13.6, which was -14.95 lower than the previous day. The implied volatity was 26.98, the open interest changed by 10 which increased total open position to 21
On 23 Mar COLPAL was trading at 1849.20. The strike last trading price was 28.2, which was -11.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 20 Mar COLPAL was trading at 1896.10. The strike last trading price was 28.2, which was -11.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 19 Mar COLPAL was trading at 1889.70. The strike last trading price was 28.2, which was -11.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 18 Mar COLPAL was trading at 1941.60. The strike last trading price was 28.2, which was -11.8 lower than the previous day. The implied volatity was 24.42, the open interest changed by 4 which increased total open position to 10
On 17 Mar COLPAL was trading at 1932.90. The strike last trading price was 40, which was -10 lower than the previous day. The implied volatity was 30.5, the open interest changed by 0 which decreased total open position to 5
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 34.33, the open interest changed by 0 which decreased total open position to 4
On 13 Mar COLPAL was trading at 1957.20. The strike last trading price was 50, which was 0 lower than the previous day. The implied volatity was 29.66, the open interest changed by 1 which increased total open position to 0
On 12 Mar COLPAL was trading at 1975.80. The strike last trading price was 50, which was -30 lower than the previous day. The implied volatity was 26.99, the open interest changed by 0 which decreased total open position to 2
On 11 Mar COLPAL was trading at 2055.60. The strike last trading price was 80, which was -145.25 lower than the previous day. The implied volatity was 23.93, 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 225.25, 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 Mar COLPAL was trading at 2156.30. The strike last trading price was 225.25, 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 6 Mar COLPAL was trading at 2204.60. The strike last trading price was 225.25, 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 Mar COLPAL was trading at 2200.60. The strike last trading price was 225.25, 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 (4d) 2060 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 0.01
Theta: -1.33
Gamma: 0.00268
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Apr | 2150.20 | 5.25 | -9.2 | 30.54 | 1,521 | 116 | 275 |
| 22 Apr | 2118.30 | 14.5 | -6.399999999999999 | 31.52 | 860 | -30 | 159 |
| 21 Apr | 2106.60 | 19 | 0.75 | 35.18 | 1,428 | -3 | 185 |
| 20 Apr | 2129.00 | 18 | -5.399999999999999 | 33.85 | 957 | -191 | 203 |
| 17 Apr | 2106.00 | 21.35 | -98.25 | 29.04 | 3,496 | 381 | 396 |
| 16 Apr | 1977.40 | 119.6 | 119.6 | 30.95 | 0 | 0 | 15 |
| 15 Apr | 1946.70 | 119.6 | -10.050000000000011 | 30.95 | 18 | -5 | 11 |
| 13 Apr | 1915.90 | 129.65 | 129.65 | 28.65 | 0 | 0 | 16 |
| 10 Apr | 1939.10 | 129.65 | -29.400000000000006 | 28.65 | 11 | 1 | 14 |
| 9 Apr | 1906.70 | 159.05 | -92.95 | 34.42 | 5 | -2 | 13 |
| 8 Apr | 1907.00 | 252 | -11.8 | - | 0 | 0 | 15 |
| 7 Apr | 1850.40 | 252 | -11.8 | - | 0 | 0 | 15 |
| 6 Apr | 1829.70 | 252 | -11.8 | - | 0 | 0 | 15 |
| 2 Apr | 1829.50 | 252 | -11.8 | 55.93 | 2 | -1 | 16 |
| 1 Apr | 1819.70 | 264 | 84 | - | 0 | 0 | 17 |
| 30 Mar | 1788.70 | 264 | 84 | 40.95 | 8 | 3 | 13 |
| 27 Mar | 1877.20 | 180 | 25.75 | 33.43 | 1 | 0 | 9 |
| 25 Mar | 1920.40 | 154.25 | -25.6 | 32.69 | 5 | 4 | 8 |
| 24 Mar | 1877.30 | 179.85 | -45.15 | 28.71 | 2 | 0 | 2 |
| 23 Mar | 1849.20 | 225 | 67 | 41.36 | 1 | 0 | 3 |
| 20 Mar | 1896.10 | 158 | 125 | - | 0 | 0 | 3 |
| 19 Mar | 1889.70 | 158 | 125 | 22.6 | 1 | 0 | 2 |
| 18 Mar | 1941.60 | 33 | 12.95 | - | 0 | 0 | 2 |
| 17 Mar | 1932.90 | 33 | 12.95 | - | 0 | 0 | 2 |
| 16 Mar | 1941.10 | 33 | 12.95 | - | 0 | 0 | 0 |
| 13 Mar | 1957.20 | 33 | 12.95 | - | 0 | 0 | 0 |
| 12 Mar | 1975.80 | 33 | 12.95 | - | 0 | 0 | 2 |
| 11 Mar | 2055.60 | 33 | 12.95 | 14 | 1 | 0 | 1 |
| 10 Mar | 2198.30 | 20.05 | 0.05 | 24.68 | 3 | -2 | 1 |
| 9 Mar | 2156.30 | 20 | -5.4 | - | 0 | 0 | 3 |
| 6 Mar | 2204.60 | 20 | -5.4 | - | 0 | 0 | 3 |
| 5 Mar | 2200.60 | 20 | -5.4 | 23.61 | 3 | 2 | 2 |
For Colgate Palmolive Ltd. - strike price 2060 expiring on 28APR2026
Delta for 2060 PE is -0.13
Historical price for 2060 PE is as follows
On 23 Apr COLPAL was trading at 2150.20. The strike last trading price was 5.25, which was -9.2 lower than the previous day. The implied volatity was 30.54, the open interest changed by 116 which increased total open position to 275
On 22 Apr COLPAL was trading at 2118.30. The strike last trading price was 14.5, which was -6.399999999999999 lower than the previous day. The implied volatity was 31.52, the open interest changed by -30 which decreased total open position to 159
On 21 Apr COLPAL was trading at 2106.60. The strike last trading price was 19, which was 0.75 higher than the previous day. The implied volatity was 35.18, the open interest changed by -3 which decreased total open position to 185
On 20 Apr COLPAL was trading at 2129.00. The strike last trading price was 18, which was -5.399999999999999 lower than the previous day. The implied volatity was 33.85, the open interest changed by -191 which decreased total open position to 203
On 17 Apr COLPAL was trading at 2106.00. The strike last trading price was 21.35, which was -98.25 lower than the previous day. The implied volatity was 29.04, the open interest changed by 381 which increased total open position to 396
On 16 Apr COLPAL was trading at 1977.40. The strike last trading price was 119.6, which was 119.6 higher than the previous day. The implied volatity was 30.95, the open interest changed by 0 which decreased total open position to 15
On 15 Apr COLPAL was trading at 1946.70. The strike last trading price was 119.6, which was -10.050000000000011 lower than the previous day. The implied volatity was 30.95, the open interest changed by -5 which decreased total open position to 11
On 13 Apr COLPAL was trading at 1915.90. The strike last trading price was 129.65, which was 129.65 higher than the previous day. The implied volatity was 28.65, the open interest changed by 0 which decreased total open position to 16
On 10 Apr COLPAL was trading at 1939.10. The strike last trading price was 129.65, which was -29.400000000000006 lower than the previous day. The implied volatity was 28.65, the open interest changed by 1 which increased total open position to 14
On 9 Apr COLPAL was trading at 1906.70. The strike last trading price was 159.05, which was -92.95 lower than the previous day. The implied volatity was 34.42, the open interest changed by -2 which decreased total open position to 13
On 8 Apr COLPAL was trading at 1907.00. The strike last trading price was 252, which was -11.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 7 Apr COLPAL was trading at 1850.40. The strike last trading price was 252, which was -11.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 6 Apr COLPAL was trading at 1829.70. The strike last trading price was 252, which was -11.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 2 Apr COLPAL was trading at 1829.50. The strike last trading price was 252, which was -11.8 lower than the previous day. The implied volatity was 55.93, the open interest changed by -1 which decreased total open position to 16
On 1 Apr COLPAL was trading at 1819.70. The strike last trading price was 264, which was 84 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 30 Mar COLPAL was trading at 1788.70. The strike last trading price was 264, which was 84 higher than the previous day. The implied volatity was 40.95, the open interest changed by 3 which increased total open position to 13
On 27 Mar COLPAL was trading at 1877.20. The strike last trading price was 180, which was 25.75 higher than the previous day. The implied volatity was 33.43, the open interest changed by 0 which decreased total open position to 9
On 25 Mar COLPAL was trading at 1920.40. The strike last trading price was 154.25, which was -25.6 lower than the previous day. The implied volatity was 32.69, the open interest changed by 4 which increased total open position to 8
On 24 Mar COLPAL was trading at 1877.30. The strike last trading price was 179.85, which was -45.15 lower than the previous day. The implied volatity was 28.71, 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 225, which was 67 higher than the previous day. The implied volatity was 41.36, the open interest changed by 0 which decreased total open position to 3
On 20 Mar COLPAL was trading at 1896.10. The strike last trading price was 158, which was 125 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Mar COLPAL was trading at 1889.70. The strike last trading price was 158, which was 125 higher than the previous day. The implied volatity was 22.6, the open interest changed by 0 which decreased total open position to 2
On 18 Mar COLPAL was trading at 1941.60. The strike last trading price was 33, which was 12.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar COLPAL was trading at 1932.90. The strike last trading price was 33, which was 12.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar COLPAL was trading at 1941.10. The strike last trading price was 33, which was 12.95 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 33, which was 12.95 higher 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 33, which was 12.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Mar COLPAL was trading at 2055.60. The strike last trading price was 33, which was 12.95 higher than the previous day. The implied volatity was 14, the open interest changed by 0 which decreased total open position to 1
On 10 Mar COLPAL was trading at 2198.30. The strike last trading price was 20.05, which was 0.05 higher than the previous day. The implied volatity was 24.68, the open interest changed by -2 which decreased total open position to 1
On 9 Mar COLPAL was trading at 2156.30. The strike last trading price was 20, which was -5.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Mar COLPAL was trading at 2204.60. The strike last trading price was 20, which was -5.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Mar COLPAL was trading at 2200.60. The strike last trading price was 20, which was -5.4 lower than the previous day. The implied volatity was 23.61, the open interest changed by 2 which increased total open position to 2
