COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
29 Apr 2026 10:07 AM IST
| COLPAL 26-May-2026 (27d) 2100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.63
Vega: 0.02
Theta: -1.18
Gamma: 0.00245
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 2137.50 | 86.1 | 4.75 | 26.29 | 148 | -2 | 493 | |||||||||
| 28 Apr | 2125.20 | 85 | -4.599999999999994 | 26.24 | 404 | 77 | 496 | |||||||||
| 27 Apr | 2141.00 | 91 | -6.650000000000006 | 26.48 | 332 | 12 | 421 | |||||||||
| 24 Apr | 2171.30 | 96.8 | -2.6500000000000057 | 20.01 | 593 | 2 | 417 | |||||||||
| 23 Apr | 2150.20 | 93.2 | 16.150000000000006 | 24.1 | 859 | 58 | 416 | |||||||||
| 22 Apr | 2118.30 | 77 | 3.299999999999997 | 23.74 | 459 | 112 | 358 | |||||||||
| 21 Apr | 2106.60 | 78.8 | -4.450000000000003 | 24.88 | 508 | 76 | 244 | |||||||||
| 20 Apr | 2129.00 | 80.45 | 3.1000000000000085 | 23.37 | 910 | 0 | 168 | |||||||||
| 17 Apr | 2106.00 | 78.85 | 49.55 | 24.63 | 491 | 132 | 169 | |||||||||
|
|
||||||||||||||||
| 16 Apr | 1977.40 | 28.3 | 7.100000000000001 | 26.05 | 40 | 17 | 33 | |||||||||
| 15 Apr | 1946.70 | 21.15 | -0.8500000000000014 | 26.47 | 26 | 14 | 15 | |||||||||
| 13 Apr | 1915.90 | 22 | -8.25 | 25.57 | 0 | 0 | 1 | |||||||||
| 10 Apr | 1939.10 | 22 | 12.05 | 25.57 | 1 | 0 | 0 | |||||||||
| 9 Apr | 1906.70 | 9.95 | 0 | 5.99 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1907.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1850.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1829.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1829.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1819.70 | 0 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Colgate Palmolive Ltd. - strike price 2100 expiring on 26MAY2026
Delta for 2100 CE is 0.63
Historical price for 2100 CE is as follows
On 29 Apr COLPAL was trading at 2137.50. The strike last trading price was 86.1, which was 4.75 higher than the previous day. The implied volatity was 26.29, the open interest changed by -2 which decreased total open position to 493
On 28 Apr COLPAL was trading at 2125.20. The strike last trading price was 85, which was -4.599999999999994 lower than the previous day. The implied volatity was 26.24, the open interest changed by 77 which increased total open position to 496
On 27 Apr COLPAL was trading at 2141.00. The strike last trading price was 91, which was -6.650000000000006 lower than the previous day. The implied volatity was 26.48, the open interest changed by 12 which increased total open position to 421
On 24 Apr COLPAL was trading at 2171.30. The strike last trading price was 96.8, which was -2.6500000000000057 lower than the previous day. The implied volatity was 20.01, the open interest changed by 2 which increased total open position to 417
On 23 Apr COLPAL was trading at 2150.20. The strike last trading price was 93.2, which was 16.150000000000006 higher than the previous day. The implied volatity was 24.1, the open interest changed by 58 which increased total open position to 416
On 22 Apr COLPAL was trading at 2118.30. The strike last trading price was 77, which was 3.299999999999997 higher than the previous day. The implied volatity was 23.74, the open interest changed by 112 which increased total open position to 358
On 21 Apr COLPAL was trading at 2106.60. The strike last trading price was 78.8, which was -4.450000000000003 lower than the previous day. The implied volatity was 24.88, the open interest changed by 76 which increased total open position to 244
On 20 Apr COLPAL was trading at 2129.00. The strike last trading price was 80.45, which was 3.1000000000000085 higher than the previous day. The implied volatity was 23.37, the open interest changed by 0 which decreased total open position to 168
On 17 Apr COLPAL was trading at 2106.00. The strike last trading price was 78.85, which was 49.55 higher than the previous day. The implied volatity was 24.63, the open interest changed by 132 which increased total open position to 169
On 16 Apr COLPAL was trading at 1977.40. The strike last trading price was 28.3, which was 7.100000000000001 higher than the previous day. The implied volatity was 26.05, the open interest changed by 17 which increased total open position to 33
On 15 Apr COLPAL was trading at 1946.70. The strike last trading price was 21.15, which was -0.8500000000000014 lower than the previous day. The implied volatity was 26.47, the open interest changed by 14 which increased total open position to 15
On 13 Apr COLPAL was trading at 1915.90. The strike last trading price was 22, which was -8.25 lower than the previous day. The implied volatity was 25.57, the open interest changed by 0 which decreased total open position to 1
On 10 Apr COLPAL was trading at 1939.10. The strike last trading price was 22, which was 12.05 higher than the previous day. The implied volatity was 25.57, the open interest changed by 0 which decreased total open position to 0
On 9 Apr COLPAL was trading at 1906.70. The strike last trading price was 9.95, which was 0 lower than the previous day. The implied volatity was 5.99, the open interest changed by 0 which decreased total open position to 0
On 8 Apr COLPAL was trading at 1907.00. 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 7 Apr COLPAL was trading at 1850.40. 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 6 Apr COLPAL was trading at 1829.70. 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 Apr COLPAL was trading at 1829.50. 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 Apr COLPAL was trading at 1819.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| COLPAL 26-May-2026 (27d) 2100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 0.02
Theta: -1.13
Gamma: 0.00201
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 2137.50 | 54.3 | -6.25 | 32.41 | 101 | 39 | 370 |
| 28 Apr | 2125.20 | 57.3 | -3.9000000000000057 | 32.7 | 463 | 27 | 333 |
| 27 Apr | 2141.00 | 59.75 | -2.3999999999999986 | 34.31 | 284 | 56 | 308 |
| 24 Apr | 2171.30 | 60.75 | -1.7999999999999972 | 37.07 | 411 | 50 | 259 |
| 23 Apr | 2150.20 | 63.55 | -12.150000000000006 | 34.56 | 293 | 82 | 210 |
| 22 Apr | 2118.30 | 75.05 | -1.9000000000000057 | 34.84 | 106 | 24 | 128 |
| 21 Apr | 2106.60 | 71.25 | 0.29999999999999716 | 32.35 | 117 | 3 | 105 |
| 20 Apr | 2129.00 | 73.1 | -4.200000000000003 | 33.78 | 203 | 40 | 101 |
| 17 Apr | 2106.00 | 77.35 | -64.45000000000002 | 31.74 | 137 | 49 | 61 |
| 16 Apr | 1977.40 | 141.8 | -33.19999999999999 | 30.66 | 6 | 5 | 12 |
| 15 Apr | 1946.70 | 175 | -123 | 28.97 | 8 | 6 | 6 |
| 13 Apr | 1915.90 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1939.10 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 1906.70 | 298 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 1907.00 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 1850.40 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 1829.70 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 1829.50 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 1819.70 | 0 | 0 | 0 | 0 | 0 | 0 |
For Colgate Palmolive Ltd. - strike price 2100 expiring on 26MAY2026
Delta for 2100 PE is -0.39
Historical price for 2100 PE is as follows
On 29 Apr COLPAL was trading at 2137.50. The strike last trading price was 54.3, which was -6.25 lower than the previous day. The implied volatity was 32.41, the open interest changed by 39 which increased total open position to 370
On 28 Apr COLPAL was trading at 2125.20. The strike last trading price was 57.3, which was -3.9000000000000057 lower than the previous day. The implied volatity was 32.7, the open interest changed by 27 which increased total open position to 333
On 27 Apr COLPAL was trading at 2141.00. The strike last trading price was 59.75, which was -2.3999999999999986 lower than the previous day. The implied volatity was 34.31, the open interest changed by 56 which increased total open position to 308
On 24 Apr COLPAL was trading at 2171.30. The strike last trading price was 60.75, which was -1.7999999999999972 lower than the previous day. The implied volatity was 37.07, the open interest changed by 50 which increased total open position to 259
On 23 Apr COLPAL was trading at 2150.20. The strike last trading price was 63.55, which was -12.150000000000006 lower than the previous day. The implied volatity was 34.56, the open interest changed by 82 which increased total open position to 210
On 22 Apr COLPAL was trading at 2118.30. The strike last trading price was 75.05, which was -1.9000000000000057 lower than the previous day. The implied volatity was 34.84, the open interest changed by 24 which increased total open position to 128
On 21 Apr COLPAL was trading at 2106.60. The strike last trading price was 71.25, which was 0.29999999999999716 higher than the previous day. The implied volatity was 32.35, the open interest changed by 3 which increased total open position to 105
On 20 Apr COLPAL was trading at 2129.00. The strike last trading price was 73.1, which was -4.200000000000003 lower than the previous day. The implied volatity was 33.78, the open interest changed by 40 which increased total open position to 101
On 17 Apr COLPAL was trading at 2106.00. The strike last trading price was 77.35, which was -64.45000000000002 lower than the previous day. The implied volatity was 31.74, the open interest changed by 49 which increased total open position to 61
On 16 Apr COLPAL was trading at 1977.40. The strike last trading price was 141.8, which was -33.19999999999999 lower than the previous day. The implied volatity was 30.66, the open interest changed by 5 which increased total open position to 12
On 15 Apr COLPAL was trading at 1946.70. The strike last trading price was 175, which was -123 lower than the previous day. The implied volatity was 28.97, the open interest changed by 6 which increased total open position to 6
On 13 Apr COLPAL was trading at 1915.90. 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 10 Apr COLPAL was trading at 1939.10. 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 Apr COLPAL was trading at 1906.70. The strike last trading price was 298, 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 8 Apr COLPAL was trading at 1907.00. 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 7 Apr COLPAL was trading at 1850.40. 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 6 Apr COLPAL was trading at 1829.70. 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 Apr COLPAL was trading at 1829.50. 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 Apr COLPAL was trading at 1819.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
