COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
12 Mar 2026 04:11 PM IST
| COLPAL 30-MAR-2026 2100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.2
Vega: 1.23
Theta: -1.14
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Mar | 1975.80 | 14.5 | -23.45 | 30.29 | 6,286 | 1,040 | 2,200 | |||||||||
| 11 Mar | 2055.60 | 36.05 | -80.05 | 28.1 | 9,723 | 1,063 | 1,168 | |||||||||
| 10 Mar | 2198.30 | 116.1 | 23.55 | 22.25 | 29 | -2 | 107 | |||||||||
| 9 Mar | 2156.30 | 91 | -38.6 | 22.8 | 76 | -3 | 108 | |||||||||
| 6 Mar | 2204.60 | 129.6 | 16.5 | 22.29 | 19 | 5 | 111 | |||||||||
| 5 Mar | 2200.60 | 108.6 | -24.4 | - | 12 | -4 | 0 | |||||||||
| 4 Mar | 2183.70 | 108.6 | -24.4 | 17.18 | 12 | -4 | 106 | |||||||||
| 2 Mar | 2214.90 | 133 | -34 | 9.9 | 15 | -5 | 111 | |||||||||
| 27 Feb | 2254.50 | 167 | -31.2 | 14.64 | 10 | 1 | 123 | |||||||||
| 26 Feb | 2295.30 | 200 | 23 | - | 29 | 10 | 123 | |||||||||
| 25 Feb | 2270.40 | 178 | 18 | 9.27 | 36 | -4 | 112 | |||||||||
| 24 Feb | 2236.30 | 160 | 27.9 | 11.96 | 39 | 3 | 116 | |||||||||
| 23 Feb | 2196.00 | 132.1 | 2.1 | 18.87 | 12 | 7 | 114 | |||||||||
| 20 Feb | 2197.90 | 130 | 23.25 | 20.98 | 13 | 3 | 105 | |||||||||
| 19 Feb | 2167.20 | 102.5 | -37.1 | 13.62 | 40 | 14 | 103 | |||||||||
| 18 Feb | 2203.90 | 141 | 51 | 19.43 | 50 | 7 | 89 | |||||||||
| 17 Feb | 2151.00 | 90 | 12.05 | 15.84 | 41 | 0 | 82 | |||||||||
| 16 Feb | 2118.60 | 77.3 | -2.45 | 19.16 | 82 | 55 | 82 | |||||||||
| 13 Feb | 2122.20 | 79 | -20.95 | 19.11 | 33 | 10 | 23 | |||||||||
| 12 Feb | 2138.90 | 99.95 | -31.6 | 21.49 | 4 | 3 | 12 | |||||||||
| 11 Feb | 2173.40 | 131.55 | 9.6 | 24.09 | 2 | 1 | 8 | |||||||||
| 10 Feb | 2183.00 | 131.55 | -4.1 | 18.35 | 7 | 6 | 6 | |||||||||
| 9 Feb | 2155.60 | 135.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 2133.20 | 135.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 2114.30 | 135.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 2116.20 | 135.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 2138.70 | 135.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 2127.40 | 135.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 2109.20 | 135.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 2114.20 | 135.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 2112.70 | 135.65 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 28 Jan | 2154.40 | 135.65 | 0 | - | 0 | 0 | 0 | |||||||||
For Colgate Palmolive Ltd. - strike price 2100 expiring on 30MAR2026
Delta for 2100 CE is 0.2
Historical price for 2100 CE is as follows
On 12 Mar COLPAL was trading at 1975.80. The strike last trading price was 14.5, which was -23.45 lower than the previous day. The implied volatity was 30.29, the open interest changed by 1040 which increased total open position to 2200
On 11 Mar COLPAL was trading at 2055.60. The strike last trading price was 36.05, which was -80.05 lower than the previous day. The implied volatity was 28.1, the open interest changed by 1063 which increased total open position to 1168
On 10 Mar COLPAL was trading at 2198.30. The strike last trading price was 116.1, which was 23.55 higher than the previous day. The implied volatity was 22.25, the open interest changed by -2 which decreased total open position to 107
On 9 Mar COLPAL was trading at 2156.30. The strike last trading price was 91, which was -38.6 lower than the previous day. The implied volatity was 22.8, the open interest changed by -3 which decreased total open position to 108
On 6 Mar COLPAL was trading at 2204.60. The strike last trading price was 129.6, which was 16.5 higher than the previous day. The implied volatity was 22.29, the open interest changed by 5 which increased total open position to 111
On 5 Mar COLPAL was trading at 2200.60. The strike last trading price was 108.6, which was -24.4 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0
On 4 Mar COLPAL was trading at 2183.70. The strike last trading price was 108.6, which was -24.4 lower than the previous day. The implied volatity was 17.18, the open interest changed by -4 which decreased total open position to 106
On 2 Mar COLPAL was trading at 2214.90. The strike last trading price was 133, which was -34 lower than the previous day. The implied volatity was 9.9, the open interest changed by -5 which decreased total open position to 111
On 27 Feb COLPAL was trading at 2254.50. The strike last trading price was 167, which was -31.2 lower than the previous day. The implied volatity was 14.64, the open interest changed by 1 which increased total open position to 123
On 26 Feb COLPAL was trading at 2295.30. The strike last trading price was 200, which was 23 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 123
On 25 Feb COLPAL was trading at 2270.40. The strike last trading price was 178, which was 18 higher than the previous day. The implied volatity was 9.27, the open interest changed by -4 which decreased total open position to 112
On 24 Feb COLPAL was trading at 2236.30. The strike last trading price was 160, which was 27.9 higher than the previous day. The implied volatity was 11.96, the open interest changed by 3 which increased total open position to 116
On 23 Feb COLPAL was trading at 2196.00. The strike last trading price was 132.1, which was 2.1 higher than the previous day. The implied volatity was 18.87, the open interest changed by 7 which increased total open position to 114
On 20 Feb COLPAL was trading at 2197.90. The strike last trading price was 130, which was 23.25 higher than the previous day. The implied volatity was 20.98, the open interest changed by 3 which increased total open position to 105
On 19 Feb COLPAL was trading at 2167.20. The strike last trading price was 102.5, which was -37.1 lower than the previous day. The implied volatity was 13.62, the open interest changed by 14 which increased total open position to 103
On 18 Feb COLPAL was trading at 2203.90. The strike last trading price was 141, which was 51 higher than the previous day. The implied volatity was 19.43, the open interest changed by 7 which increased total open position to 89
On 17 Feb COLPAL was trading at 2151.00. The strike last trading price was 90, which was 12.05 higher than the previous day. The implied volatity was 15.84, the open interest changed by 0 which decreased total open position to 82
On 16 Feb COLPAL was trading at 2118.60. The strike last trading price was 77.3, which was -2.45 lower than the previous day. The implied volatity was 19.16, the open interest changed by 55 which increased total open position to 82
On 13 Feb COLPAL was trading at 2122.20. The strike last trading price was 79, which was -20.95 lower than the previous day. The implied volatity was 19.11, the open interest changed by 10 which increased total open position to 23
On 12 Feb COLPAL was trading at 2138.90. The strike last trading price was 99.95, which was -31.6 lower than the previous day. The implied volatity was 21.49, the open interest changed by 3 which increased total open position to 12
On 11 Feb COLPAL was trading at 2173.40. The strike last trading price was 131.55, which was 9.6 higher than the previous day. The implied volatity was 24.09, the open interest changed by 1 which increased total open position to 8
On 10 Feb COLPAL was trading at 2183.00. The strike last trading price was 131.55, which was -4.1 lower than the previous day. The implied volatity was 18.35, the open interest changed by 6 which increased total open position to 6
On 9 Feb COLPAL was trading at 2155.60. The strike last trading price was 135.65, 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 Feb COLPAL was trading at 2133.20. The strike last trading price was 135.65, 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 135.65, 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 135.65, 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 135.65, 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 135.65, 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 135.65, 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 135.65, 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 135.65, 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 28 Jan COLPAL was trading at 2154.40. The strike last trading price was 135.65, 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 30MAR2026 2100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.74
Vega: 1.41
Theta: -1.05
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Mar | 1975.80 | 143.5 | 56.55 | 38.05 | 741 | -115 | 895 |
| 11 Mar | 2055.60 | 89.5 | 75.45 | 36.52 | 15,097 | 541 | 1,025 |
| 10 Mar | 2198.30 | 13.3 | -16.6 | 26.52 | 201 | 36 | 492 |
| 9 Mar | 2156.30 | 29.95 | 13.7 | 29.1 | 171 | 21 | 455 |
| 6 Mar | 2204.60 | 14.8 | 0.1 | 25.03 | 198 | -14 | 437 |
| 5 Mar | 2200.60 | 14.45 | -8.85 | 23.65 | 169 | -5 | 450 |
| 4 Mar | 2183.70 | 23.45 | 8.5 | 26.88 | 276 | 28 | 458 |
| 2 Mar | 2214.90 | 13.7 | 4.6 | 25.33 | 277 | -34 | 431 |
| 27 Feb | 2254.50 | 8.5 | 1.25 | 23.04 | 282 | 41 | 463 |
| 26 Feb | 2295.30 | 6.4 | -4.1 | 24.83 | 382 | 151 | 420 |
| 25 Feb | 2270.40 | 10.7 | -7.4 | 25.68 | 538 | -22 | 269 |
| 24 Feb | 2236.30 | 17.75 | -6.65 | 26.86 | 222 | 18 | 290 |
| 23 Feb | 2196.00 | 25.5 | -1.8 | 26.48 | 115 | 5 | 269 |
| 20 Feb | 2197.90 | 28.85 | -5.9 | 25.95 | 245 | 42 | 264 |
| 19 Feb | 2167.20 | 35 | 13.7 | 26.26 | 341 | 28 | 222 |
| 18 Feb | 2203.90 | 21.25 | -10.25 | 23.54 | 239 | 119 | 194 |
| 17 Feb | 2151.00 | 31.95 | -11.65 | 21.78 | 87 | 37 | 73 |
| 16 Feb | 2118.60 | 44 | -1 | 21.99 | 42 | 19 | 35 |
| 13 Feb | 2122.20 | 45 | 14.65 | 21.71 | 10 | 5 | 16 |
| 12 Feb | 2138.90 | 30 | 5.35 | - | 0 | 0 | 11 |
| 11 Feb | 2173.40 | 30 | 5.35 | 22.3 | 5 | 4 | 10 |
| 10 Feb | 2183.00 | 24.65 | -35.15 | 21.75 | 6 | 5 | 5 |
| 9 Feb | 2155.60 | 59.8 | 0 | 2.76 | 0 | 0 | 0 |
| 6 Feb | 2133.20 | 59.8 | 0 | 2.31 | 0 | 0 | 0 |
| 5 Feb | 2114.30 | 59.8 | 0 | 1.51 | 0 | 0 | 0 |
| 4 Feb | 2116.20 | 59.8 | 0 | 1.69 | 0 | 0 | 0 |
| 3 Feb | 2138.70 | 59.8 | 0 | 2.27 | 0 | 0 | 0 |
| 2 Feb | 2127.40 | 59.8 | 0 | 2.19 | 0 | 0 | 0 |
| 1 Feb | 2109.20 | 59.8 | 0 | 1 | 0 | 0 | 0 |
| 30 Jan | 2114.20 | 59.8 | 0 | 1.55 | 0 | 0 | 0 |
| 29 Jan | 2112.70 | 59.8 | 0 | 1.58 | 0 | 0 | 0 |
| 28 Jan | 2154.40 | 59.8 | 0 | 2.65 | 0 | 0 | 0 |
For Colgate Palmolive Ltd. - strike price 2100 expiring on 30MAR2026
Delta for 2100 PE is -0.74
Historical price for 2100 PE is as follows
On 12 Mar COLPAL was trading at 1975.80. The strike last trading price was 143.5, which was 56.55 higher than the previous day. The implied volatity was 38.05, the open interest changed by -115 which decreased total open position to 895
On 11 Mar COLPAL was trading at 2055.60. The strike last trading price was 89.5, which was 75.45 higher than the previous day. The implied volatity was 36.52, the open interest changed by 541 which increased total open position to 1025
On 10 Mar COLPAL was trading at 2198.30. The strike last trading price was 13.3, which was -16.6 lower than the previous day. The implied volatity was 26.52, the open interest changed by 36 which increased total open position to 492
On 9 Mar COLPAL was trading at 2156.30. The strike last trading price was 29.95, which was 13.7 higher than the previous day. The implied volatity was 29.1, the open interest changed by 21 which increased total open position to 455
On 6 Mar COLPAL was trading at 2204.60. The strike last trading price was 14.8, which was 0.1 higher than the previous day. The implied volatity was 25.03, the open interest changed by -14 which decreased total open position to 437
On 5 Mar COLPAL was trading at 2200.60. The strike last trading price was 14.45, which was -8.85 lower than the previous day. The implied volatity was 23.65, the open interest changed by -5 which decreased total open position to 450
On 4 Mar COLPAL was trading at 2183.70. The strike last trading price was 23.45, which was 8.5 higher than the previous day. The implied volatity was 26.88, the open interest changed by 28 which increased total open position to 458
On 2 Mar COLPAL was trading at 2214.90. The strike last trading price was 13.7, which was 4.6 higher than the previous day. The implied volatity was 25.33, the open interest changed by -34 which decreased total open position to 431
On 27 Feb COLPAL was trading at 2254.50. The strike last trading price was 8.5, which was 1.25 higher than the previous day. The implied volatity was 23.04, the open interest changed by 41 which increased total open position to 463
On 26 Feb COLPAL was trading at 2295.30. The strike last trading price was 6.4, which was -4.1 lower than the previous day. The implied volatity was 24.83, the open interest changed by 151 which increased total open position to 420
On 25 Feb COLPAL was trading at 2270.40. The strike last trading price was 10.7, which was -7.4 lower than the previous day. The implied volatity was 25.68, the open interest changed by -22 which decreased total open position to 269
On 24 Feb COLPAL was trading at 2236.30. The strike last trading price was 17.75, which was -6.65 lower than the previous day. The implied volatity was 26.86, the open interest changed by 18 which increased total open position to 290
On 23 Feb COLPAL was trading at 2196.00. The strike last trading price was 25.5, which was -1.8 lower than the previous day. The implied volatity was 26.48, the open interest changed by 5 which increased total open position to 269
On 20 Feb COLPAL was trading at 2197.90. The strike last trading price was 28.85, which was -5.9 lower than the previous day. The implied volatity was 25.95, the open interest changed by 42 which increased total open position to 264
On 19 Feb COLPAL was trading at 2167.20. The strike last trading price was 35, which was 13.7 higher than the previous day. The implied volatity was 26.26, the open interest changed by 28 which increased total open position to 222
On 18 Feb COLPAL was trading at 2203.90. The strike last trading price was 21.25, which was -10.25 lower than the previous day. The implied volatity was 23.54, the open interest changed by 119 which increased total open position to 194
On 17 Feb COLPAL was trading at 2151.00. The strike last trading price was 31.95, which was -11.65 lower than the previous day. The implied volatity was 21.78, the open interest changed by 37 which increased total open position to 73
On 16 Feb COLPAL was trading at 2118.60. The strike last trading price was 44, which was -1 lower than the previous day. The implied volatity was 21.99, the open interest changed by 19 which increased total open position to 35
On 13 Feb COLPAL was trading at 2122.20. The strike last trading price was 45, which was 14.65 higher than the previous day. The implied volatity was 21.71, the open interest changed by 5 which increased total open position to 16
On 12 Feb COLPAL was trading at 2138.90. The strike last trading price was 30, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 11 Feb COLPAL was trading at 2173.40. The strike last trading price was 30, which was 5.35 higher than the previous day. The implied volatity was 22.3, the open interest changed by 4 which increased total open position to 10
On 10 Feb COLPAL was trading at 2183.00. The strike last trading price was 24.65, which was -35.15 lower than the previous day. The implied volatity was 21.75, the open interest changed by 5 which increased total open position to 5
On 9 Feb COLPAL was trading at 2155.60. The strike last trading price was 59.8, which was 0 lower than the previous day. The implied volatity was 2.76, 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 59.8, which was 0 lower than the previous day. The implied volatity was 2.31, 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 59.8, which was 0 lower than the previous day. The implied volatity was 1.51, 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 59.8, which was 0 lower than the previous day. The implied volatity was 1.69, 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 59.8, which was 0 lower than the previous day. The implied volatity was 2.27, 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 59.8, which was 0 lower than the previous day. The implied volatity was 2.19, 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 59.8, which was 0 lower than the previous day. The implied volatity was 1, 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 59.8, which was 0 lower than the previous day. The implied volatity was 1.55, 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 59.8, which was 0 lower than the previous day. The implied volatity was 1.58, the open interest changed by 0 which decreased total open position to 0
On 28 Jan COLPAL was trading at 2154.40. The strike last trading price was 59.8, which was 0 lower than the previous day. The implied volatity was 2.65, the open interest changed by 0 which decreased total open position to 0
