COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
06 Feb 2026 04:11 PM IST
| COLPAL 24-FEB-2026 2140 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 1.89
Theta: -1.44
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Feb | 2133.20 | 43.95 | 4.7 | 21.77 | 1,207 | -42 | 566 | |||||||||
| 5 Feb | 2114.30 | 39 | -2 | 24.57 | 1,618 | 179 | 610 | |||||||||
|
|
||||||||||||||||
| 4 Feb | 2116.20 | 41.95 | -9.8 | 24.39 | 690 | 12 | 437 | |||||||||
| 3 Feb | 2138.70 | 52.35 | 8.45 | 23.05 | 1,115 | -119 | 429 | |||||||||
| 2 Feb | 2127.40 | 43.9 | 5.35 | 19.86 | 2,492 | 145 | 532 | |||||||||
| 1 Feb | 2109.20 | 36.65 | -7.75 | 23.83 | 486 | -45 | 397 | |||||||||
| 30 Jan | 2114.20 | 42.45 | -15.15 | 22.09 | 2,195 | 18 | 439 | |||||||||
| 29 Jan | 2112.70 | 56.35 | -22.4 | 27.95 | 1,174 | 240 | 422 | |||||||||
| 28 Jan | 2154.40 | 76 | -6 | 26.06 | 726 | 88 | 182 | |||||||||
| 27 Jan | 2153.90 | 83.15 | -5.35 | 28.68 | 108 | 37 | 94 | |||||||||
| 23 Jan | 2166.30 | 88.5 | -5.6 | 27.15 | 12 | -3 | 57 | |||||||||
| 22 Jan | 2179.60 | 95 | 23.75 | 23.73 | 103 | 19 | 60 | |||||||||
| 21 Jan | 2123.10 | 72 | 8.35 | 26.51 | 38 | 11 | 41 | |||||||||
| 20 Jan | 2113.90 | 64 | -40.55 | 24.6 | 62 | 17 | 30 | |||||||||
| 19 Jan | 2178.00 | 102.6 | 49.3 | 25.72 | 23 | 6 | 13 | |||||||||
| 16 Jan | 2104.80 | 55.05 | 7.05 | 21.8 | 4 | 2 | 6 | |||||||||
| 14 Jan | 2092.30 | 48 | 0 | 20.12 | 2 | 1 | 3 | |||||||||
| 13 Jan | 2106.70 | 48 | -1.7 | 18.36 | 1 | 0 | 0 | |||||||||
| 12 Jan | 2096.50 | 49.7 | 4.7 | 19.8 | 1 | 0 | 1 | |||||||||
| 9 Jan | 2056.00 | 45 | -12.3 | - | 0 | 0 | 1 | |||||||||
| 8 Jan | 2046.60 | 45 | -12.3 | - | 0 | 0 | 1 | |||||||||
| 7 Jan | 2076.60 | 45 | -12.3 | - | 0 | 0 | 1 | |||||||||
| 6 Jan | 2089.10 | 45 | -12.3 | 17.71 | 1 | 0 | 0 | |||||||||
| 5 Jan | 2091.30 | 57.3 | 0 | 0.64 | 0 | 0 | 0 | |||||||||
| 2 Jan | 2090.10 | 57.3 | 0 | 0.63 | 0 | 0 | 0 | |||||||||
| 1 Jan | 2093.80 | 57.3 | 0 | 0.56 | 0 | 0 | 0 | |||||||||
| 31 Dec | 2075.70 | 57.3 | 0 | 1.03 | 0 | 0 | 0 | |||||||||
For Colgate Palmolive Ltd. - strike price 2140 expiring on 24FEB2026
Delta for 2140 CE is 0.53
Historical price for 2140 CE is as follows
On 6 Feb COLPAL was trading at 2133.20. The strike last trading price was 43.95, which was 4.7 higher than the previous day. The implied volatity was 21.77, the open interest changed by -42 which decreased total open position to 566
On 5 Feb COLPAL was trading at 2114.30. The strike last trading price was 39, which was -2 lower than the previous day. The implied volatity was 24.57, the open interest changed by 179 which increased total open position to 610
On 4 Feb COLPAL was trading at 2116.20. The strike last trading price was 41.95, which was -9.8 lower than the previous day. The implied volatity was 24.39, the open interest changed by 12 which increased total open position to 437
On 3 Feb COLPAL was trading at 2138.70. The strike last trading price was 52.35, which was 8.45 higher than the previous day. The implied volatity was 23.05, the open interest changed by -119 which decreased total open position to 429
On 2 Feb COLPAL was trading at 2127.40. The strike last trading price was 43.9, which was 5.35 higher than the previous day. The implied volatity was 19.86, the open interest changed by 145 which increased total open position to 532
On 1 Feb COLPAL was trading at 2109.20. The strike last trading price was 36.65, which was -7.75 lower than the previous day. The implied volatity was 23.83, the open interest changed by -45 which decreased total open position to 397
On 30 Jan COLPAL was trading at 2114.20. The strike last trading price was 42.45, which was -15.15 lower than the previous day. The implied volatity was 22.09, the open interest changed by 18 which increased total open position to 439
On 29 Jan COLPAL was trading at 2112.70. The strike last trading price was 56.35, which was -22.4 lower than the previous day. The implied volatity was 27.95, the open interest changed by 240 which increased total open position to 422
On 28 Jan COLPAL was trading at 2154.40. The strike last trading price was 76, which was -6 lower than the previous day. The implied volatity was 26.06, the open interest changed by 88 which increased total open position to 182
On 27 Jan COLPAL was trading at 2153.90. The strike last trading price was 83.15, which was -5.35 lower than the previous day. The implied volatity was 28.68, the open interest changed by 37 which increased total open position to 94
On 23 Jan COLPAL was trading at 2166.30. The strike last trading price was 88.5, which was -5.6 lower than the previous day. The implied volatity was 27.15, the open interest changed by -3 which decreased total open position to 57
On 22 Jan COLPAL was trading at 2179.60. The strike last trading price was 95, which was 23.75 higher than the previous day. The implied volatity was 23.73, the open interest changed by 19 which increased total open position to 60
On 21 Jan COLPAL was trading at 2123.10. The strike last trading price was 72, which was 8.35 higher than the previous day. The implied volatity was 26.51, the open interest changed by 11 which increased total open position to 41
On 20 Jan COLPAL was trading at 2113.90. The strike last trading price was 64, which was -40.55 lower than the previous day. The implied volatity was 24.6, the open interest changed by 17 which increased total open position to 30
On 19 Jan COLPAL was trading at 2178.00. The strike last trading price was 102.6, which was 49.3 higher than the previous day. The implied volatity was 25.72, the open interest changed by 6 which increased total open position to 13
On 16 Jan COLPAL was trading at 2104.80. The strike last trading price was 55.05, which was 7.05 higher than the previous day. The implied volatity was 21.8, the open interest changed by 2 which increased total open position to 6
On 14 Jan COLPAL was trading at 2092.30. The strike last trading price was 48, which was 0 lower than the previous day. The implied volatity was 20.12, the open interest changed by 1 which increased total open position to 3
On 13 Jan COLPAL was trading at 2106.70. The strike last trading price was 48, which was -1.7 lower than the previous day. The implied volatity was 18.36, the open interest changed by 0 which decreased total open position to 0
On 12 Jan COLPAL was trading at 2096.50. The strike last trading price was 49.7, which was 4.7 higher than the previous day. The implied volatity was 19.8, the open interest changed by 0 which decreased total open position to 1
On 9 Jan COLPAL was trading at 2056.00. The strike last trading price was 45, which was -12.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Jan COLPAL was trading at 2046.60. The strike last trading price was 45, which was -12.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Jan COLPAL was trading at 2076.60. The strike last trading price was 45, which was -12.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Jan COLPAL was trading at 2089.10. The strike last trading price was 45, which was -12.3 lower than the previous day. The implied volatity was 17.71, the open interest changed by 0 which decreased total open position to 0
On 5 Jan COLPAL was trading at 2091.30. The strike last trading price was 57.3, which was 0 lower than the previous day. The implied volatity was 0.64, the open interest changed by 0 which decreased total open position to 0
On 2 Jan COLPAL was trading at 2090.10. The strike last trading price was 57.3, which was 0 lower than the previous day. The implied volatity was 0.63, the open interest changed by 0 which decreased total open position to 0
On 1 Jan COLPAL was trading at 2093.80. The strike last trading price was 57.3, which was 0 lower than the previous day. The implied volatity was 0.56, the open interest changed by 0 which decreased total open position to 0
On 31 Dec COLPAL was trading at 2075.70. The strike last trading price was 57.3, which was 0 lower than the previous day. The implied volatity was 1.03, the open interest changed by 0 which decreased total open position to 0
| COLPAL 24FEB2026 2140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 1.89
Theta: -0.94
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Feb | 2133.20 | 41.6 | -13.05 | 23.46 | 99 | 3 | 350 |
| 5 Feb | 2114.30 | 55.65 | 1.8 | 23.92 | 274 | 33 | 346 |
| 4 Feb | 2116.20 | 53.6 | 11.35 | 23.55 | 291 | -3 | 313 |
| 3 Feb | 2138.70 | 42 | -10.95 | 23.01 | 106 | 39 | 316 |
| 2 Feb | 2127.40 | 54.2 | -19.85 | 27.14 | 227 | 3 | 276 |
| 1 Feb | 2109.20 | 73.05 | 1.1 | 26.76 | 63 | -5 | 274 |
| 30 Jan | 2114.20 | 72.05 | -4.95 | 29.45 | 415 | 17 | 279 |
| 29 Jan | 2112.70 | 78.4 | 22 | 31.62 | 534 | 57 | 264 |
| 28 Jan | 2154.40 | 57.35 | -0.9 | 30.54 | 837 | 114 | 206 |
| 27 Jan | 2153.90 | 58.2 | 4.05 | 30.36 | 256 | 35 | 92 |
| 23 Jan | 2166.30 | 52.7 | 4.85 | 27.51 | 50 | 1 | 57 |
| 22 Jan | 2179.60 | 46.35 | -25.2 | 27.9 | 108 | 41 | 57 |
| 21 Jan | 2123.10 | 71.55 | 6.55 | 28.99 | 9 | 4 | 16 |
| 20 Jan | 2113.90 | 65 | 20.75 | 24.69 | 17 | 7 | 12 |
| 19 Jan | 2178.00 | 41.45 | -82.7 | 24.83 | 10 | 5 | 5 |
| 16 Jan | 2104.80 | 124.15 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 2092.30 | 124.15 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 2106.70 | 124.15 | 0 | 0.04 | 0 | 0 | 0 |
| 12 Jan | 2096.50 | 124.15 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 2056.00 | 124.15 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 2046.60 | 124.15 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 2076.60 | 124.15 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 2089.10 | 124.15 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 2091.30 | 124.15 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 2090.10 | 124.15 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 2093.80 | 124.15 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 2075.70 | 124.15 | 0 | - | 0 | 0 | 0 |
For Colgate Palmolive Ltd. - strike price 2140 expiring on 24FEB2026
Delta for 2140 PE is -0.47
Historical price for 2140 PE is as follows
On 6 Feb COLPAL was trading at 2133.20. The strike last trading price was 41.6, which was -13.05 lower than the previous day. The implied volatity was 23.46, the open interest changed by 3 which increased total open position to 350
On 5 Feb COLPAL was trading at 2114.30. The strike last trading price was 55.65, which was 1.8 higher than the previous day. The implied volatity was 23.92, the open interest changed by 33 which increased total open position to 346
On 4 Feb COLPAL was trading at 2116.20. The strike last trading price was 53.6, which was 11.35 higher than the previous day. The implied volatity was 23.55, the open interest changed by -3 which decreased total open position to 313
On 3 Feb COLPAL was trading at 2138.70. The strike last trading price was 42, which was -10.95 lower than the previous day. The implied volatity was 23.01, the open interest changed by 39 which increased total open position to 316
On 2 Feb COLPAL was trading at 2127.40. The strike last trading price was 54.2, which was -19.85 lower than the previous day. The implied volatity was 27.14, the open interest changed by 3 which increased total open position to 276
On 1 Feb COLPAL was trading at 2109.20. The strike last trading price was 73.05, which was 1.1 higher than the previous day. The implied volatity was 26.76, the open interest changed by -5 which decreased total open position to 274
On 30 Jan COLPAL was trading at 2114.20. The strike last trading price was 72.05, which was -4.95 lower than the previous day. The implied volatity was 29.45, the open interest changed by 17 which increased total open position to 279
On 29 Jan COLPAL was trading at 2112.70. The strike last trading price was 78.4, which was 22 higher than the previous day. The implied volatity was 31.62, the open interest changed by 57 which increased total open position to 264
On 28 Jan COLPAL was trading at 2154.40. The strike last trading price was 57.35, which was -0.9 lower than the previous day. The implied volatity was 30.54, the open interest changed by 114 which increased total open position to 206
On 27 Jan COLPAL was trading at 2153.90. The strike last trading price was 58.2, which was 4.05 higher than the previous day. The implied volatity was 30.36, the open interest changed by 35 which increased total open position to 92
On 23 Jan COLPAL was trading at 2166.30. The strike last trading price was 52.7, which was 4.85 higher than the previous day. The implied volatity was 27.51, the open interest changed by 1 which increased total open position to 57
On 22 Jan COLPAL was trading at 2179.60. The strike last trading price was 46.35, which was -25.2 lower than the previous day. The implied volatity was 27.9, the open interest changed by 41 which increased total open position to 57
On 21 Jan COLPAL was trading at 2123.10. The strike last trading price was 71.55, which was 6.55 higher than the previous day. The implied volatity was 28.99, the open interest changed by 4 which increased total open position to 16
On 20 Jan COLPAL was trading at 2113.90. The strike last trading price was 65, which was 20.75 higher than the previous day. The implied volatity was 24.69, the open interest changed by 7 which increased total open position to 12
On 19 Jan COLPAL was trading at 2178.00. The strike last trading price was 41.45, which was -82.7 lower than the previous day. The implied volatity was 24.83, the open interest changed by 5 which increased total open position to 5
On 16 Jan COLPAL was trading at 2104.80. The strike last trading price was 124.15, 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 14 Jan COLPAL was trading at 2092.30. The strike last trading price was 124.15, 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 Jan COLPAL was trading at 2106.70. The strike last trading price was 124.15, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 12 Jan COLPAL was trading at 2096.50. The strike last trading price was 124.15, 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 Jan COLPAL was trading at 2056.00. The strike last trading price was 124.15, 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 Jan COLPAL was trading at 2046.60. The strike last trading price was 124.15, 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 Jan COLPAL was trading at 2076.60. The strike last trading price was 124.15, 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 Jan COLPAL was trading at 2089.10. The strike last trading price was 124.15, 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 Jan COLPAL was trading at 2091.30. The strike last trading price was 124.15, 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 Jan COLPAL was trading at 2090.10. The strike last trading price was 124.15, 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 Jan COLPAL was trading at 2093.80. The strike last trading price was 124.15, 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 31 Dec COLPAL was trading at 2075.70. The strike last trading price was 124.15, 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
