COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
20 Feb 2026 04:11 PM IST
| COLPAL 24-FEB-2026 2160 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 0.59
Theta: -1.63
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 2197.90 | 35.85 | 12.75 | 15.45 | 344 | -36 | 416 | |||||||||
| 19 Feb | 2167.20 | 25.4 | -28.4 | 16.5 | 434 | 2 | 452 | |||||||||
| 18 Feb | 2203.90 | 57 | 34.4 | 23.11 | 1,513 | -244 | 452 | |||||||||
| 17 Feb | 2151.00 | 22.4 | 5.45 | 21.6 | 1,336 | -53 | 700 | |||||||||
| 16 Feb | 2118.60 | 15.9 | -5.65 | 24.89 | 666 | -41 | 754 | |||||||||
| 13 Feb | 2122.20 | 19.35 | -13.6 | 23.79 | 1,058 | -8 | 800 | |||||||||
| 12 Feb | 2138.90 | 31.7 | -16.9 | 25.52 | 1,048 | 158 | 801 | |||||||||
| 11 Feb | 2173.40 | 47.95 | -8.65 | 23.64 | 609 | 61 | 642 | |||||||||
| 10 Feb | 2183.00 | 60 | 21.4 | 20.86 | 2,026 | -260 | 590 | |||||||||
| 9 Feb | 2155.60 | 36.4 | 1.8 | 20.67 | 1,418 | 200 | 850 | |||||||||
| 6 Feb | 2133.20 | 35.5 | 4.15 | 21.66 | 740 | -42 | 656 | |||||||||
| 5 Feb | 2114.30 | 31.2 | -2.2 | 24.63 | 985 | 6 | 701 | |||||||||
| 4 Feb | 2116.20 | 33.4 | -8.45 | 24.21 | 1,340 | 157 | 695 | |||||||||
| 3 Feb | 2138.70 | 42 | 6.7 | 22.75 | 429 | -3 | 535 | |||||||||
| 2 Feb | 2127.40 | 35.9 | 4.75 | 20.52 | 766 | 49 | 534 | |||||||||
| 1 Feb | 2109.20 | 31.5 | -4.75 | 24.89 | 359 | -13 | 483 | |||||||||
| 30 Jan | 2114.20 | 33.65 | -15.4 | 22.56 | 1,384 | 77 | 499 | |||||||||
| 29 Jan | 2112.70 | 47.4 | -20.35 | 27.73 | 639 | 93 | 422 | |||||||||
| 28 Jan | 2154.40 | 64.5 | -7.3 | 25.69 | 523 | 66 | 330 | |||||||||
| 27 Jan | 2153.90 | 71.7 | -6.85 | 28.28 | 561 | 116 | 265 | |||||||||
| 23 Jan | 2166.30 | 78.95 | -7.5 | 27.66 | 281 | 52 | 148 | |||||||||
| 22 Jan | 2179.60 | 88.3 | 26.3 | 25.88 | 366 | -15 | 97 | |||||||||
| 21 Jan | 2123.10 | 62 | 5.9 | 26.3 | 66 | 21 | 115 | |||||||||
| 20 Jan | 2113.90 | 54.5 | -38.3 | 24.44 | 131 | 93 | 94 | |||||||||
| 19 Jan | 2178.00 | 92.8 | -44.7 | 26.47 | 2 | 1 | 1 | |||||||||
| 16 Jan | 2104.80 | 137.5 | 0 | 1.43 | 0 | 0 | 0 | |||||||||
| 14 Jan | 2092.30 | 137.5 | 0 | 1.53 | 0 | 0 | 0 | |||||||||
| 13 Jan | 2106.70 | 137.5 | 0 | 1.15 | 0 | 0 | 0 | |||||||||
| 12 Jan | 2096.50 | 137.5 | 0 | 1.01 | 0 | 0 | 0 | |||||||||
| 9 Jan | 2056.00 | 137.5 | 0 | 2.71 | 0 | 0 | 0 | |||||||||
| 8 Jan | 2046.60 | 137.5 | 0 | 2.98 | 0 | 0 | 0 | |||||||||
| 7 Jan | 2076.60 | 137.5 | 0 | 2.1 | 0 | 0 | 0 | |||||||||
| 6 Jan | 2089.10 | 137.5 | 0 | 1.47 | 0 | 0 | 0 | |||||||||
| 5 Jan | 2091.30 | 137.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 2090.10 | 137.5 | 0 | 1.24 | 0 | 0 | 0 | |||||||||
| 1 Jan | 2093.80 | 137.5 | 0 | 1.21 | 0 | 0 | 0 | |||||||||
| 31 Dec | 2075.70 | 137.5 | 0 | 1.71 | 0 | 0 | 0 | |||||||||
| 30 Dec | 2053.40 | 137.5 | 0 | 2.45 | 0 | 0 | 0 | |||||||||
| 29 Dec | 2070.10 | 137.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 2087.40 | 137.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 2093.30 | 137.5 | 0 | 1.08 | 0 | 0 | 0 | |||||||||
| 23 Dec | 2106.20 | 137.5 | - | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 2108.20 | 137.5 | 0 | 0.59 | 0 | 0 | 0 | |||||||||
| 19 Dec | 2111.10 | 137.5 | 0 | 0.24 | 0 | 0 | 0 | |||||||||
| 18 Dec | 2090.00 | 137.5 | 0 | 0.98 | 0 | 0 | 0 | |||||||||
| 17 Dec | 2087.40 | 137.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 2160.40 | 137.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 2164.40 | 137.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 2161.30 | 137.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 2154.10 | 137.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 2143.00 | 137.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 2158.90 | 137.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 2146.40 | 137.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 2164.40 | 137.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 2138.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 2101.90 | 137.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 2158.20 | 137.5 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 1 Dec | 2152.90 | 137.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 2168.60 | 137.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 2171.30 | 137.5 | 0 | - | 0 | 0 | 0 | |||||||||
For Colgate Palmolive Ltd. - strike price 2160 expiring on 24FEB2026
Delta for 2160 CE is 0.82
Historical price for 2160 CE is as follows
On 20 Feb COLPAL was trading at 2197.90. The strike last trading price was 35.85, which was 12.75 higher than the previous day. The implied volatity was 15.45, the open interest changed by -36 which decreased total open position to 416
On 19 Feb COLPAL was trading at 2167.20. The strike last trading price was 25.4, which was -28.4 lower than the previous day. The implied volatity was 16.5, the open interest changed by 2 which increased total open position to 452
On 18 Feb COLPAL was trading at 2203.90. The strike last trading price was 57, which was 34.4 higher than the previous day. The implied volatity was 23.11, the open interest changed by -244 which decreased total open position to 452
On 17 Feb COLPAL was trading at 2151.00. The strike last trading price was 22.4, which was 5.45 higher than the previous day. The implied volatity was 21.6, the open interest changed by -53 which decreased total open position to 700
On 16 Feb COLPAL was trading at 2118.60. The strike last trading price was 15.9, which was -5.65 lower than the previous day. The implied volatity was 24.89, the open interest changed by -41 which decreased total open position to 754
On 13 Feb COLPAL was trading at 2122.20. The strike last trading price was 19.35, which was -13.6 lower than the previous day. The implied volatity was 23.79, the open interest changed by -8 which decreased total open position to 800
On 12 Feb COLPAL was trading at 2138.90. The strike last trading price was 31.7, which was -16.9 lower than the previous day. The implied volatity was 25.52, the open interest changed by 158 which increased total open position to 801
On 11 Feb COLPAL was trading at 2173.40. The strike last trading price was 47.95, which was -8.65 lower than the previous day. The implied volatity was 23.64, the open interest changed by 61 which increased total open position to 642
On 10 Feb COLPAL was trading at 2183.00. The strike last trading price was 60, which was 21.4 higher than the previous day. The implied volatity was 20.86, the open interest changed by -260 which decreased total open position to 590
On 9 Feb COLPAL was trading at 2155.60. The strike last trading price was 36.4, which was 1.8 higher than the previous day. The implied volatity was 20.67, the open interest changed by 200 which increased total open position to 850
On 6 Feb COLPAL was trading at 2133.20. The strike last trading price was 35.5, which was 4.15 higher than the previous day. The implied volatity was 21.66, the open interest changed by -42 which decreased total open position to 656
On 5 Feb COLPAL was trading at 2114.30. The strike last trading price was 31.2, which was -2.2 lower than the previous day. The implied volatity was 24.63, the open interest changed by 6 which increased total open position to 701
On 4 Feb COLPAL was trading at 2116.20. The strike last trading price was 33.4, which was -8.45 lower than the previous day. The implied volatity was 24.21, the open interest changed by 157 which increased total open position to 695
On 3 Feb COLPAL was trading at 2138.70. The strike last trading price was 42, which was 6.7 higher than the previous day. The implied volatity was 22.75, the open interest changed by -3 which decreased total open position to 535
On 2 Feb COLPAL was trading at 2127.40. The strike last trading price was 35.9, which was 4.75 higher than the previous day. The implied volatity was 20.52, the open interest changed by 49 which increased total open position to 534
On 1 Feb COLPAL was trading at 2109.20. The strike last trading price was 31.5, which was -4.75 lower than the previous day. The implied volatity was 24.89, the open interest changed by -13 which decreased total open position to 483
On 30 Jan COLPAL was trading at 2114.20. The strike last trading price was 33.65, which was -15.4 lower than the previous day. The implied volatity was 22.56, the open interest changed by 77 which increased total open position to 499
On 29 Jan COLPAL was trading at 2112.70. The strike last trading price was 47.4, which was -20.35 lower than the previous day. The implied volatity was 27.73, the open interest changed by 93 which increased total open position to 422
On 28 Jan COLPAL was trading at 2154.40. The strike last trading price was 64.5, which was -7.3 lower than the previous day. The implied volatity was 25.69, the open interest changed by 66 which increased total open position to 330
On 27 Jan COLPAL was trading at 2153.90. The strike last trading price was 71.7, which was -6.85 lower than the previous day. The implied volatity was 28.28, the open interest changed by 116 which increased total open position to 265
On 23 Jan COLPAL was trading at 2166.30. The strike last trading price was 78.95, which was -7.5 lower than the previous day. The implied volatity was 27.66, the open interest changed by 52 which increased total open position to 148
On 22 Jan COLPAL was trading at 2179.60. The strike last trading price was 88.3, which was 26.3 higher than the previous day. The implied volatity was 25.88, the open interest changed by -15 which decreased total open position to 97
On 21 Jan COLPAL was trading at 2123.10. The strike last trading price was 62, which was 5.9 higher than the previous day. The implied volatity was 26.3, the open interest changed by 21 which increased total open position to 115
On 20 Jan COLPAL was trading at 2113.90. The strike last trading price was 54.5, which was -38.3 lower than the previous day. The implied volatity was 24.44, the open interest changed by 93 which increased total open position to 94
On 19 Jan COLPAL was trading at 2178.00. The strike last trading price was 92.8, which was -44.7 lower than the previous day. The implied volatity was 26.47, the open interest changed by 1 which increased total open position to 1
On 16 Jan COLPAL was trading at 2104.80. The strike last trading price was 137.5, which was 0 lower than the previous day. The implied volatity was 1.43, 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 137.5, which was 0 lower than the previous day. The implied volatity was 1.53, 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 137.5, which was 0 lower than the previous day. The implied volatity was 1.15, 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 137.5, which was 0 lower than the previous day. The implied volatity was 1.01, 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 137.5, which was 0 lower than the previous day. The implied volatity was 2.71, 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 137.5, which was 0 lower than the previous day. The implied volatity was 2.98, 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 137.5, which was 0 lower than the previous day. The implied volatity was 2.1, 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 137.5, which was 0 lower than the previous day. The implied volatity was 1.47, 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 137.5, 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 137.5, which was 0 lower than the previous day. The implied volatity was 1.24, 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 137.5, which was 0 lower than the previous day. The implied volatity was 1.21, 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 137.5, which was 0 lower than the previous day. The implied volatity was 1.71, the open interest changed by 0 which decreased total open position to 0
On 30 Dec COLPAL was trading at 2053.40. The strike last trading price was 137.5, which was 0 lower than the previous day. The implied volatity was 2.45, the open interest changed by 0 which decreased total open position to 0
On 29 Dec COLPAL was trading at 2070.10. The strike last trading price was 137.5, 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 26 Dec COLPAL was trading at 2087.40. The strike last trading price was 137.5, 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 24 Dec COLPAL was trading at 2093.30. The strike last trading price was 137.5, which was 0 lower than the previous day. The implied volatity was 1.08, the open interest changed by 0 which decreased total open position to 0
On 23 Dec COLPAL was trading at 2106.20. The strike last trading price was 137.5, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec COLPAL was trading at 2108.20. The strike last trading price was 137.5, which was 0 lower than the previous day. The implied volatity was 0.59, the open interest changed by 0 which decreased total open position to 0
On 19 Dec COLPAL was trading at 2111.10. The strike last trading price was 137.5, which was 0 lower than the previous day. The implied volatity was 0.24, the open interest changed by 0 which decreased total open position to 0
On 18 Dec COLPAL was trading at 2090.00. The strike last trading price was 137.5, which was 0 lower than the previous day. The implied volatity was 0.98, the open interest changed by 0 which decreased total open position to 0
On 17 Dec COLPAL was trading at 2087.40. The strike last trading price was 137.5, 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 Dec COLPAL was trading at 2160.40. The strike last trading price was 137.5, 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 Dec COLPAL was trading at 2164.40. The strike last trading price was 137.5, 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 12 Dec COLPAL was trading at 2161.30. The strike last trading price was 137.5, 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 11 Dec COLPAL was trading at 2154.10. The strike last trading price was 137.5, 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 Dec COLPAL was trading at 2143.00. The strike last trading price was 137.5, 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 Dec COLPAL was trading at 2158.90. The strike last trading price was 137.5, 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 Dec COLPAL was trading at 2146.40. The strike last trading price was 137.5, 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 Dec COLPAL was trading at 2164.40. The strike last trading price was 137.5, 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 Dec COLPAL was trading at 2138.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec COLPAL was trading at 2101.90. The strike last trading price was 137.5, 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 Dec COLPAL was trading at 2158.20. The strike last trading price was 137.5, 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 Dec COLPAL was trading at 2152.90. The strike last trading price was 137.5, 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 Nov COLPAL was trading at 2168.60. The strike last trading price was 137.5, 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 27 Nov COLPAL was trading at 2171.30. The strike last trading price was 137.5, 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 24FEB2026 2160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 0.73
Theta: -1.82
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 2197.90 | 7.5 | -13.15 | 21.6 | 535 | -38 | 91 |
| 19 Feb | 2167.20 | 18.45 | 11.25 | 25.08 | 2,000 | -126 | 131 |
| 18 Feb | 2203.90 | 7.05 | -25.3 | 21.4 | 870 | -93 | 210 |
| 17 Feb | 2151.00 | 32 | -18.95 | 23.92 | 83 | -11 | 303 |
| 16 Feb | 2118.60 | 51.2 | -6 | 22.2 | 28 | -13 | 315 |
| 13 Feb | 2122.20 | 59.75 | 13.7 | 25.49 | 219 | -110 | 340 |
| 12 Feb | 2138.90 | 45 | 12.6 | 23.15 | 193 | 7 | 451 |
| 11 Feb | 2173.40 | 33.2 | 5.85 | 25.47 | 270 | 49 | 441 |
| 10 Feb | 2183.00 | 26 | -14.9 | 25.73 | 351 | -47 | 388 |
| 9 Feb | 2155.60 | 42.55 | -12.5 | 24.7 | 162 | 49 | 436 |
| 6 Feb | 2133.20 | 53.25 | -15.75 | 24.09 | 30 | -6 | 388 |
| 5 Feb | 2114.30 | 69 | 3.75 | 24.63 | 32 | 1 | 395 |
| 4 Feb | 2116.20 | 64.05 | 10.95 | 22.88 | 39 | -1 | 395 |
| 3 Feb | 2138.70 | 52.5 | -14.5 | 23.19 | 34 | -3 | 397 |
| 2 Feb | 2127.40 | 62.6 | -21.65 | 26.14 | 499 | 102 | 399 |
| 1 Feb | 2109.20 | 83.45 | 0.35 | 25.76 | 36 | 7 | 298 |
| 30 Jan | 2114.20 | 82.2 | -6.35 | 28.9 | 179 | 10 | 292 |
| 29 Jan | 2112.70 | 88.45 | 23.15 | 31.06 | 281 | -4 | 281 |
| 28 Jan | 2154.40 | 66.3 | -1.75 | 30.34 | 204 | 92 | 285 |
| 27 Jan | 2153.90 | 67.95 | 5.2 | 30.5 | 273 | 90 | 193 |
| 23 Jan | 2166.30 | 61.55 | 6.95 | 27.44 | 262 | 38 | 102 |
| 22 Jan | 2179.60 | 53.5 | -37.25 | 27.52 | 116 | 0 | 65 |
| 21 Jan | 2123.10 | 90.75 | 4.1 | 32.39 | 30 | 12 | 64 |
| 20 Jan | 2113.90 | 88.3 | 39.5 | 29.5 | 29 | 11 | 51 |
| 19 Jan | 2178.00 | 51 | -46.25 | 25.45 | 56 | 39 | 39 |
| 16 Jan | 2104.80 | 97.25 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 2092.30 | 97.25 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 2106.70 | 97.25 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 2096.50 | 97.25 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 2056.00 | 97.25 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 2046.60 | 97.25 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 2076.60 | 97.25 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 2089.10 | 97.25 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 2091.30 | 97.25 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 2090.10 | 97.25 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 2093.80 | 97.25 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 2075.70 | 97.25 | 0 | - | 0 | 0 | 0 |
| 30 Dec | 2053.40 | 97.25 | 0 | - | 0 | 0 | 0 |
| 29 Dec | 2070.10 | 97.25 | 0 | - | 0 | 0 | 0 |
| 26 Dec | 2087.40 | 97.25 | 0 | - | 0 | 0 | 0 |
| 24 Dec | 2093.30 | 97.25 | 0 | - | 0 | 0 | 0 |
| 23 Dec | 2106.20 | 97.25 | - | - | 0 | 0 | 0 |
| 22 Dec | 2108.20 | 97.25 | 0 | - | 0 | 0 | 0 |
| 19 Dec | 2111.10 | 97.25 | 0 | - | 0 | 0 | 0 |
| 18 Dec | 2090.00 | 97.25 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 2087.40 | 97.25 | 0 | - | 0 | 0 | 0 |
| 16 Dec | 2160.40 | 97.25 | 0 | 1.17 | 0 | 0 | 0 |
| 15 Dec | 2164.40 | 97.25 | 0 | - | 0 | 0 | 0 |
| 12 Dec | 2161.30 | 97.25 | 0 | 1.26 | 0 | 0 | 0 |
| 11 Dec | 2154.10 | 97.25 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 2143.00 | 97.25 | 0 | 0.73 | 0 | 0 | 0 |
| 9 Dec | 2158.90 | 97.25 | 0 | 1.23 | 0 | 0 | 0 |
| 8 Dec | 2146.40 | 97.25 | 0 | 1 | 0 | 0 | 0 |
| 5 Dec | 2164.40 | 97.25 | 0 | 1.45 | 0 | 0 | 0 |
| 4 Dec | 2138.10 | - | - | - | 0 | 0 | 0 |
| 3 Dec | 2101.90 | 97.25 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 2158.20 | 97.25 | 0 | 1.29 | 0 | 0 | 0 |
| 1 Dec | 2152.90 | 97.25 | 0 | 1.16 | 0 | 0 | 0 |
| 28 Nov | 2168.60 | 97.25 | 0 | 1.63 | 0 | 0 | 0 |
| 27 Nov | 2171.30 | 97.25 | 0 | 1.62 | 0 | 0 | 0 |
For Colgate Palmolive Ltd. - strike price 2160 expiring on 24FEB2026
Delta for 2160 PE is -0.25
Historical price for 2160 PE is as follows
On 20 Feb COLPAL was trading at 2197.90. The strike last trading price was 7.5, which was -13.15 lower than the previous day. The implied volatity was 21.6, the open interest changed by -38 which decreased total open position to 91
On 19 Feb COLPAL was trading at 2167.20. The strike last trading price was 18.45, which was 11.25 higher than the previous day. The implied volatity was 25.08, the open interest changed by -126 which decreased total open position to 131
On 18 Feb COLPAL was trading at 2203.90. The strike last trading price was 7.05, which was -25.3 lower than the previous day. The implied volatity was 21.4, the open interest changed by -93 which decreased total open position to 210
On 17 Feb COLPAL was trading at 2151.00. The strike last trading price was 32, which was -18.95 lower than the previous day. The implied volatity was 23.92, the open interest changed by -11 which decreased total open position to 303
On 16 Feb COLPAL was trading at 2118.60. The strike last trading price was 51.2, which was -6 lower than the previous day. The implied volatity was 22.2, the open interest changed by -13 which decreased total open position to 315
On 13 Feb COLPAL was trading at 2122.20. The strike last trading price was 59.75, which was 13.7 higher than the previous day. The implied volatity was 25.49, the open interest changed by -110 which decreased total open position to 340
On 12 Feb COLPAL was trading at 2138.90. The strike last trading price was 45, which was 12.6 higher than the previous day. The implied volatity was 23.15, the open interest changed by 7 which increased total open position to 451
On 11 Feb COLPAL was trading at 2173.40. The strike last trading price was 33.2, which was 5.85 higher than the previous day. The implied volatity was 25.47, the open interest changed by 49 which increased total open position to 441
On 10 Feb COLPAL was trading at 2183.00. The strike last trading price was 26, which was -14.9 lower than the previous day. The implied volatity was 25.73, the open interest changed by -47 which decreased total open position to 388
On 9 Feb COLPAL was trading at 2155.60. The strike last trading price was 42.55, which was -12.5 lower than the previous day. The implied volatity was 24.7, the open interest changed by 49 which increased total open position to 436
On 6 Feb COLPAL was trading at 2133.20. The strike last trading price was 53.25, which was -15.75 lower than the previous day. The implied volatity was 24.09, the open interest changed by -6 which decreased total open position to 388
On 5 Feb COLPAL was trading at 2114.30. The strike last trading price was 69, which was 3.75 higher than the previous day. The implied volatity was 24.63, the open interest changed by 1 which increased total open position to 395
On 4 Feb COLPAL was trading at 2116.20. The strike last trading price was 64.05, which was 10.95 higher than the previous day. The implied volatity was 22.88, the open interest changed by -1 which decreased total open position to 395
On 3 Feb COLPAL was trading at 2138.70. The strike last trading price was 52.5, which was -14.5 lower than the previous day. The implied volatity was 23.19, the open interest changed by -3 which decreased total open position to 397
On 2 Feb COLPAL was trading at 2127.40. The strike last trading price was 62.6, which was -21.65 lower than the previous day. The implied volatity was 26.14, the open interest changed by 102 which increased total open position to 399
On 1 Feb COLPAL was trading at 2109.20. The strike last trading price was 83.45, which was 0.35 higher than the previous day. The implied volatity was 25.76, the open interest changed by 7 which increased total open position to 298
On 30 Jan COLPAL was trading at 2114.20. The strike last trading price was 82.2, which was -6.35 lower than the previous day. The implied volatity was 28.9, the open interest changed by 10 which increased total open position to 292
On 29 Jan COLPAL was trading at 2112.70. The strike last trading price was 88.45, which was 23.15 higher than the previous day. The implied volatity was 31.06, the open interest changed by -4 which decreased total open position to 281
On 28 Jan COLPAL was trading at 2154.40. The strike last trading price was 66.3, which was -1.75 lower than the previous day. The implied volatity was 30.34, the open interest changed by 92 which increased total open position to 285
On 27 Jan COLPAL was trading at 2153.90. The strike last trading price was 67.95, which was 5.2 higher than the previous day. The implied volatity was 30.5, the open interest changed by 90 which increased total open position to 193
On 23 Jan COLPAL was trading at 2166.30. The strike last trading price was 61.55, which was 6.95 higher than the previous day. The implied volatity was 27.44, the open interest changed by 38 which increased total open position to 102
On 22 Jan COLPAL was trading at 2179.60. The strike last trading price was 53.5, which was -37.25 lower than the previous day. The implied volatity was 27.52, the open interest changed by 0 which decreased total open position to 65
On 21 Jan COLPAL was trading at 2123.10. The strike last trading price was 90.75, which was 4.1 higher than the previous day. The implied volatity was 32.39, the open interest changed by 12 which increased total open position to 64
On 20 Jan COLPAL was trading at 2113.90. The strike last trading price was 88.3, which was 39.5 higher than the previous day. The implied volatity was 29.5, the open interest changed by 11 which increased total open position to 51
On 19 Jan COLPAL was trading at 2178.00. The strike last trading price was 51, which was -46.25 lower than the previous day. The implied volatity was 25.45, the open interest changed by 39 which increased total open position to 39
On 16 Jan COLPAL was trading at 2104.80. The strike last trading price was 97.25, 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 14 Jan COLPAL was trading at 2092.30. The strike last trading price was 97.25, 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 13 Jan COLPAL was trading at 2106.70. The strike last trading price was 97.25, 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 12 Jan COLPAL was trading at 2096.50. The strike last trading price was 97.25, 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 Jan COLPAL was trading at 2056.00. The strike last trading price was 97.25, 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 8 Jan COLPAL was trading at 2046.60. The strike last trading price was 97.25, 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 7 Jan COLPAL was trading at 2076.60. The strike last trading price was 97.25, 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 Jan COLPAL was trading at 2089.10. The strike last trading price was 97.25, 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 Jan COLPAL was trading at 2091.30. The strike last trading price was 97.25, 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 2 Jan COLPAL was trading at 2090.10. The strike last trading price was 97.25, 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 1 Jan COLPAL was trading at 2093.80. The strike last trading price was 97.25, 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 31 Dec COLPAL was trading at 2075.70. The strike last trading price was 97.25, 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 30 Dec COLPAL was trading at 2053.40. The strike last trading price was 97.25, 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 29 Dec COLPAL was trading at 2070.10. The strike last trading price was 97.25, 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 26 Dec COLPAL was trading at 2087.40. The strike last trading price was 97.25, 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 24 Dec COLPAL was trading at 2093.30. The strike last trading price was 97.25, 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 23 Dec COLPAL was trading at 2106.20. The strike last trading price was 97.25, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec COLPAL was trading at 2108.20. The strike last trading price was 97.25, 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 19 Dec COLPAL was trading at 2111.10. The strike last trading price was 97.25, 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 18 Dec COLPAL was trading at 2090.00. The strike last trading price was 97.25, 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 17 Dec COLPAL was trading at 2087.40. The strike last trading price was 97.25, 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 16 Dec COLPAL was trading at 2160.40. The strike last trading price was 97.25, which was 0 lower than the previous day. The implied volatity was 1.17, the open interest changed by 0 which decreased total open position to 0
On 15 Dec COLPAL was trading at 2164.40. The strike last trading price was 97.25, 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 12 Dec COLPAL was trading at 2161.30. The strike last trading price was 97.25, which was 0 lower than the previous day. The implied volatity was 1.26, the open interest changed by 0 which decreased total open position to 0
On 11 Dec COLPAL was trading at 2154.10. The strike last trading price was 97.25, 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 10 Dec COLPAL was trading at 2143.00. The strike last trading price was 97.25, which was 0 lower than the previous day. The implied volatity was 0.73, the open interest changed by 0 which decreased total open position to 0
On 9 Dec COLPAL was trading at 2158.90. The strike last trading price was 97.25, which was 0 lower than the previous day. The implied volatity was 1.23, the open interest changed by 0 which decreased total open position to 0
On 8 Dec COLPAL was trading at 2146.40. The strike last trading price was 97.25, 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 5 Dec COLPAL was trading at 2164.40. The strike last trading price was 97.25, which was 0 lower than the previous day. The implied volatity was 1.45, the open interest changed by 0 which decreased total open position to 0
On 4 Dec COLPAL was trading at 2138.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec COLPAL was trading at 2101.90. The strike last trading price was 97.25, 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 2 Dec COLPAL was trading at 2158.20. The strike last trading price was 97.25, which was 0 lower than the previous day. The implied volatity was 1.29, the open interest changed by 0 which decreased total open position to 0
On 1 Dec COLPAL was trading at 2152.90. The strike last trading price was 97.25, which was 0 lower than the previous day. The implied volatity was 1.16, the open interest changed by 0 which decreased total open position to 0
On 28 Nov COLPAL was trading at 2168.60. The strike last trading price was 97.25, which was 0 lower than the previous day. The implied volatity was 1.63, the open interest changed by 0 which decreased total open position to 0
On 27 Nov COLPAL was trading at 2171.30. The strike last trading price was 97.25, which was 0 lower than the previous day. The implied volatity was 1.62, the open interest changed by 0 which decreased total open position to 0
