COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
07 May 2026 11:55 AM IST
| COLPAL 26-May-2026 (19d) 2140 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.62
Vega: 0.02
Theta: -1.35
Gamma: 0.00304
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 7 May | 2169.50 | 68.3 | -1.9000000000000057 (-2.71%) | 25.01 | 168 | 13 | 304 | |||||||||
| 6 May | 2157.10 | 68.85 | -12.400000000000006 (-15.26%) | 27.58 | 166 | 52 | 291 | |||||||||
| 5 May | 2178.90 | 78.75 | -2.25 (-2.78%) | 25 | 108 | -2 | 242 | |||||||||
| 4 May | 2172.90 | 81.65 | 33.800000000000004 (70.64%) | 27.05 | 947 | -85 | 249 | |||||||||
| 30 Apr | 2096.20 | 49.5 | -15.450000000000003 (-23.79%) | 26.25 | 723 | 64 | 398 | |||||||||
|
|
||||||||||||||||
| 29 Apr | 2132.50 | 64.95 | 1.6500000000000057 (2.61%) | 27.07 | 1,035 | 90 | 336 | |||||||||
| 28 Apr | 2125.20 | 64.55 | -5.200000000000003 (-7.46%) | 26.73 | 177 | 17 | 251 | |||||||||
| 27 Apr | 2141.00 | 70.6 | -6.450000000000003 (-8.37%) | 27.24 | 336 | -21 | 235 | |||||||||
| 24 Apr | 2171.30 | 73.85 | -6.8500000000000085 (-8.49%) | 21.31 | 359 | 26 | 258 | |||||||||
| 23 Apr | 2150.20 | 78 | 19.049999999999997 (32.32%) | 27.89 | 445 | 174 | 233 | |||||||||
| 22 Apr | 2118.30 | 61 | 1.4500000000000028 (2.43%) | 25.31 | 60 | -4 | 58 | |||||||||
| 21 Apr | 2106.60 | 60.5 | -9.400000000000006 (-13.45%) | 25.48 | 79 | 17 | 23 | |||||||||
| 20 Apr | 2129.00 | 69.8 | 11.049999999999997 (18.81%) | 24.95 | 25 | 2 | 5 | |||||||||
| 17 Apr | 2106.00 | 58.75 | 37.3 (173.89%) | 24.44 | 1 | 0 | 2 | |||||||||
| 16 Apr | 1977.40 | 21.45 | 14.45 (206.43%) | 27.35 | 2 | 0 | 0 | |||||||||
| 15 Apr | 1946.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1915.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1939.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1906.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1907.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1850.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1829.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1829.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1819.70 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
For Colgate Palmolive Ltd. - strike price 2140 expiring on 26MAY2026
Delta for 2140 CE is 0.62
Historical price for 2140 CE is as follows
On 7 May COLPAL was trading at 2169.50. The strike last trading price was 68.3, which was -1.9000000000000057 lower than the previous day. The implied volatity was 25.01, the open interest changed by 13 which increased total open position to 304
On 6 May COLPAL was trading at 2157.10. The strike last trading price was 68.85, which was -12.400000000000006 lower than the previous day. The implied volatity was 27.58, the open interest changed by 52 which increased total open position to 291
On 5 May COLPAL was trading at 2178.90. The strike last trading price was 78.75, which was -2.25 lower than the previous day. The implied volatity was 25, the open interest changed by -2 which decreased total open position to 242
On 4 May COLPAL was trading at 2172.90. The strike last trading price was 81.65, which was 33.800000000000004 higher than the previous day. The implied volatity was 27.05, the open interest changed by -85 which decreased total open position to 249
On 30 Apr COLPAL was trading at 2096.20. The strike last trading price was 49.5, which was -15.450000000000003 lower than the previous day. The implied volatity was 26.25, the open interest changed by 64 which increased total open position to 398
On 29 Apr COLPAL was trading at 2132.50. The strike last trading price was 64.95, which was 1.6500000000000057 higher than the previous day. The implied volatity was 27.07, the open interest changed by 90 which increased total open position to 336
On 28 Apr COLPAL was trading at 2125.20. The strike last trading price was 64.55, which was -5.200000000000003 lower than the previous day. The implied volatity was 26.73, the open interest changed by 17 which increased total open position to 251
On 27 Apr COLPAL was trading at 2141.00. The strike last trading price was 70.6, which was -6.450000000000003 lower than the previous day. The implied volatity was 27.24, the open interest changed by -21 which decreased total open position to 235
On 24 Apr COLPAL was trading at 2171.30. The strike last trading price was 73.85, which was -6.8500000000000085 lower than the previous day. The implied volatity was 21.31, the open interest changed by 26 which increased total open position to 258
On 23 Apr COLPAL was trading at 2150.20. The strike last trading price was 78, which was 19.049999999999997 higher than the previous day. The implied volatity was 27.89, the open interest changed by 174 which increased total open position to 233
On 22 Apr COLPAL was trading at 2118.30. The strike last trading price was 61, which was 1.4500000000000028 higher than the previous day. The implied volatity was 25.31, the open interest changed by -4 which decreased total open position to 58
On 21 Apr COLPAL was trading at 2106.60. The strike last trading price was 60.5, which was -9.400000000000006 lower than the previous day. The implied volatity was 25.48, the open interest changed by 17 which increased total open position to 23
On 20 Apr COLPAL was trading at 2129.00. The strike last trading price was 69.8, which was 11.049999999999997 higher than the previous day. The implied volatity was 24.95, the open interest changed by 2 which increased total open position to 5
On 17 Apr COLPAL was trading at 2106.00. The strike last trading price was 58.75, which was 37.3 higher than the previous day. The implied volatity was 24.44, the open interest changed by 0 which decreased total open position to 2
On 16 Apr COLPAL was trading at 1977.40. The strike last trading price was 21.45, which was 14.45 higher than the previous day. The implied volatity was 27.35, the open interest changed by 0 which decreased total open position to 0
On 15 Apr COLPAL was trading at 1946.70. 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 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 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 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 (19d) 2140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 0.02
Theta: -1.28
Gamma: 0.00257
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 7 May | 2169.50 | 43.1 | -2.4499999999999957 (-5.38%) | 29.84 | 558 | 53 | 307 |
| 6 May | 2157.10 | 46.5 | 0.25 (0.54%) | 28.2 | 108 | 9 | 254 |
| 5 May | 2178.90 | 47.5 | -4.899999999999999 (-9.35%) | 32.89 | 197 | 54 | 244 |
| 4 May | 2172.90 | 51.45 | -42 (-44.94%) | 33.29 | 597 | 44 | 189 |
| 30 Apr | 2096.20 | 88.2 | 13.100000000000009 (17.44%) | 31.47 | 190 | 10 | 155 |
| 29 Apr | 2132.50 | 74.8 | -13.549999999999997 (-15.34%) | 32.09 | 261 | 48 | 145 |
| 28 Apr | 2125.20 | 88.35 | 7.299999999999997 (9.01%) | 33.07 | 29 | -1 | 97 |
| 27 Apr | 2141.00 | 78.45 | -0.5999999999999943 (-0.76%) | 34.42 | 92 | -5 | 98 |
| 24 Apr | 2171.30 | 78.25 | -2.799999999999997 (-3.45%) | 38.88 | 135 | 69 | 103 |
| 23 Apr | 2150.20 | 82.25 | -16.400000000000006 (-16.62%) | 36.14 | 20 | 13 | 31 |
| 22 Apr | 2118.30 | 97.15 | -17.549999999999997 (-15.30%) | 35.59 | 16 | 11 | 14 |
| 21 Apr | 2106.60 | 114.7 | 27.10000000000001 (30.94%) | 32.48 | 1 | 0 | 3 |
| 20 Apr | 2129.00 | 87.6 | -247.04999999999998 (-73.82%) | 31.49 | 8 | 4 | 4 |
| 17 Apr | 2106.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 1977.40 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1946.70 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1915.90 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1939.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 1906.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1907.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1850.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1829.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1829.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 1819.70 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
For Colgate Palmolive Ltd. - strike price 2140 expiring on 26MAY2026
Delta for 2140 PE is -0.39
Historical price for 2140 PE is as follows
On 7 May COLPAL was trading at 2169.50. The strike last trading price was 43.1, which was -2.4499999999999957 lower than the previous day. The implied volatity was 29.84, the open interest changed by 53 which increased total open position to 307
On 6 May COLPAL was trading at 2157.10. The strike last trading price was 46.5, which was 0.25 higher than the previous day. The implied volatity was 28.2, the open interest changed by 9 which increased total open position to 254
On 5 May COLPAL was trading at 2178.90. The strike last trading price was 47.5, which was -4.899999999999999 lower than the previous day. The implied volatity was 32.89, the open interest changed by 54 which increased total open position to 244
On 4 May COLPAL was trading at 2172.90. The strike last trading price was 51.45, which was -42 lower than the previous day. The implied volatity was 33.29, the open interest changed by 44 which increased total open position to 189
On 30 Apr COLPAL was trading at 2096.20. The strike last trading price was 88.2, which was 13.100000000000009 higher than the previous day. The implied volatity was 31.47, the open interest changed by 10 which increased total open position to 155
On 29 Apr COLPAL was trading at 2132.50. The strike last trading price was 74.8, which was -13.549999999999997 lower than the previous day. The implied volatity was 32.09, the open interest changed by 48 which increased total open position to 145
On 28 Apr COLPAL was trading at 2125.20. The strike last trading price was 88.35, which was 7.299999999999997 higher than the previous day. The implied volatity was 33.07, the open interest changed by -1 which decreased total open position to 97
On 27 Apr COLPAL was trading at 2141.00. The strike last trading price was 78.45, which was -0.5999999999999943 lower than the previous day. The implied volatity was 34.42, the open interest changed by -5 which decreased total open position to 98
On 24 Apr COLPAL was trading at 2171.30. The strike last trading price was 78.25, which was -2.799999999999997 lower than the previous day. The implied volatity was 38.88, the open interest changed by 69 which increased total open position to 103
On 23 Apr COLPAL was trading at 2150.20. The strike last trading price was 82.25, which was -16.400000000000006 lower than the previous day. The implied volatity was 36.14, the open interest changed by 13 which increased total open position to 31
On 22 Apr COLPAL was trading at 2118.30. The strike last trading price was 97.15, which was -17.549999999999997 lower than the previous day. The implied volatity was 35.59, the open interest changed by 11 which increased total open position to 14
On 21 Apr COLPAL was trading at 2106.60. The strike last trading price was 114.7, which was 27.10000000000001 higher than the previous day. The implied volatity was 32.48, the open interest changed by 0 which decreased total open position to 3
On 20 Apr COLPAL was trading at 2129.00. The strike last trading price was 87.6, which was -247.04999999999998 lower than the previous day. The implied volatity was 31.49, the open interest changed by 4 which increased total open position to 4
On 17 Apr COLPAL was trading at 2106.00. 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 Apr COLPAL was trading at 1977.40. 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 15 Apr COLPAL was trading at 1946.70. 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 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 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 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
