COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
06 Mar 2026 04:11 PM IST
| COLPAL 30-MAR-2026 2220 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 2.26
Theta: -1.26
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Mar | 2204.60 | 46.35 | 2.65 | 20.65 | 1,110 | 463 | 721 | |||||||||
| 5 Mar | 2200.60 | 45.5 | 5 | 21.04 | 345 | 4 | 259 | |||||||||
| 4 Mar | 2183.70 | 40 | -15.25 | 20.79 | 444 | -36 | 290 | |||||||||
| 2 Mar | 2214.90 | 57 | -18.15 | 17.62 | 509 | 104 | 325 | |||||||||
| 27 Feb | 2254.50 | 76 | -21.65 | 17.31 | 36 | 8 | 224 | |||||||||
| 26 Feb | 2295.30 | 102.95 | 19.4 | 11.56 | 63 | -2 | 217 | |||||||||
| 25 Feb | 2270.40 | 85.2 | 9.9 | 14.59 | 434 | 28 | 219 | |||||||||
| 24 Feb | 2236.30 | 77 | 23.5 | 20.12 | 783 | -28 | 192 | |||||||||
| 23 Feb | 2196.00 | 53.25 | -3.65 | 19.19 | 300 | 165 | 220 | |||||||||
| 20 Feb | 2197.90 | 56.05 | 12.1 | 21.06 | 96 | 5 | 63 | |||||||||
| 19 Feb | 2167.20 | 42.5 | 8.25 | 18.85 | 106 | 55 | 59 | |||||||||
| 18 Feb | 2203.90 | 34.25 | -41.25 | - | 0 | 0 | 4 | |||||||||
| 17 Feb | 2151.00 | 34.25 | -41.25 | - | 0 | 0 | 4 | |||||||||
| 16 Feb | 2118.60 | 34.25 | -41.25 | - | 0 | 0 | 4 | |||||||||
|
|
||||||||||||||||
| 13 Feb | 2122.20 | 34.25 | -41.25 | - | 0 | 0 | 4 | |||||||||
| 12 Feb | 2138.90 | 34.25 | -41.25 | - | 0 | 0 | 4 | |||||||||
| 11 Feb | 2173.40 | 34.25 | -41.25 | - | 0 | 0 | 4 | |||||||||
| 10 Feb | 2183.00 | 34.25 | -41.25 | - | 0 | 0 | 4 | |||||||||
| 9 Feb | 2155.60 | 34.25 | -41.25 | - | 0 | 0 | 4 | |||||||||
| 6 Feb | 2133.20 | 34.25 | -41.25 | - | 0 | 0 | 4 | |||||||||
| 5 Feb | 2114.30 | 34.25 | -41.25 | - | 0 | 0 | 4 | |||||||||
| 4 Feb | 2116.20 | 34.25 | -41.25 | - | 0 | 0 | 4 | |||||||||
| 3 Feb | 2138.70 | 34.25 | -41.25 | - | 0 | 0 | 4 | |||||||||
| 2 Feb | 2127.40 | 34.25 | -41.25 | - | 0 | 0 | 4 | |||||||||
| 1 Feb | 2109.20 | 34.25 | -41.25 | - | 0 | 0 | 4 | |||||||||
| 30 Jan | 2114.20 | 34.25 | -41.25 | 18.47 | 6 | 3 | 3 | |||||||||
| 29 Jan | 2112.70 | 75.5 | 0 | 2.02 | 0 | 0 | 0 | |||||||||
| 28 Jan | 2154.40 | 75.5 | 0 | 1.02 | 0 | 0 | 0 | |||||||||
For Colgate Palmolive Ltd. - strike price 2220 expiring on 30MAR2026
Delta for 2220 CE is 0.51
Historical price for 2220 CE is as follows
On 6 Mar COLPAL was trading at 2204.60. The strike last trading price was 46.35, which was 2.65 higher than the previous day. The implied volatity was 20.65, the open interest changed by 463 which increased total open position to 721
On 5 Mar COLPAL was trading at 2200.60. The strike last trading price was 45.5, which was 5 higher than the previous day. The implied volatity was 21.04, the open interest changed by 4 which increased total open position to 259
On 4 Mar COLPAL was trading at 2183.70. The strike last trading price was 40, which was -15.25 lower than the previous day. The implied volatity was 20.79, the open interest changed by -36 which decreased total open position to 290
On 2 Mar COLPAL was trading at 2214.90. The strike last trading price was 57, which was -18.15 lower than the previous day. The implied volatity was 17.62, the open interest changed by 104 which increased total open position to 325
On 27 Feb COLPAL was trading at 2254.50. The strike last trading price was 76, which was -21.65 lower than the previous day. The implied volatity was 17.31, the open interest changed by 8 which increased total open position to 224
On 26 Feb COLPAL was trading at 2295.30. The strike last trading price was 102.95, which was 19.4 higher than the previous day. The implied volatity was 11.56, the open interest changed by -2 which decreased total open position to 217
On 25 Feb COLPAL was trading at 2270.40. The strike last trading price was 85.2, which was 9.9 higher than the previous day. The implied volatity was 14.59, the open interest changed by 28 which increased total open position to 219
On 24 Feb COLPAL was trading at 2236.30. The strike last trading price was 77, which was 23.5 higher than the previous day. The implied volatity was 20.12, the open interest changed by -28 which decreased total open position to 192
On 23 Feb COLPAL was trading at 2196.00. The strike last trading price was 53.25, which was -3.65 lower than the previous day. The implied volatity was 19.19, the open interest changed by 165 which increased total open position to 220
On 20 Feb COLPAL was trading at 2197.90. The strike last trading price was 56.05, which was 12.1 higher than the previous day. The implied volatity was 21.06, the open interest changed by 5 which increased total open position to 63
On 19 Feb COLPAL was trading at 2167.20. The strike last trading price was 42.5, which was 8.25 higher than the previous day. The implied volatity was 18.85, the open interest changed by 55 which increased total open position to 59
On 18 Feb COLPAL was trading at 2203.90. The strike last trading price was 34.25, which was -41.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Feb COLPAL was trading at 2151.00. The strike last trading price was 34.25, which was -41.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Feb COLPAL was trading at 2118.60. The strike last trading price was 34.25, which was -41.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 13 Feb COLPAL was trading at 2122.20. The strike last trading price was 34.25, which was -41.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 12 Feb COLPAL was trading at 2138.90. The strike last trading price was 34.25, which was -41.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 11 Feb COLPAL was trading at 2173.40. The strike last trading price was 34.25, which was -41.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Feb COLPAL was trading at 2183.00. The strike last trading price was 34.25, which was -41.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Feb COLPAL was trading at 2155.60. The strike last trading price was 34.25, which was -41.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Feb COLPAL was trading at 2133.20. The strike last trading price was 34.25, which was -41.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 Feb COLPAL was trading at 2114.30. The strike last trading price was 34.25, which was -41.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 4 Feb COLPAL was trading at 2116.20. The strike last trading price was 34.25, which was -41.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 3 Feb COLPAL was trading at 2138.70. The strike last trading price was 34.25, which was -41.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 2 Feb COLPAL was trading at 2127.40. The strike last trading price was 34.25, which was -41.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 1 Feb COLPAL was trading at 2109.20. The strike last trading price was 34.25, which was -41.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Jan COLPAL was trading at 2114.20. The strike last trading price was 34.25, which was -41.25 lower than the previous day. The implied volatity was 18.47, the open interest changed by 3 which increased total open position to 3
On 29 Jan COLPAL was trading at 2112.70. The strike last trading price was 75.5, which was 0 lower than the previous day. The implied volatity was 2.02, 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 75.5, which was 0 lower than the previous day. The implied volatity was 1.02, the open interest changed by 0 which decreased total open position to 0
| COLPAL 30MAR2026 2220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 2.25
Theta: -0.79
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Mar | 2204.60 | 53 | 2.45 | 23.4 | 141 | 36 | 190 |
| 5 Mar | 2200.60 | 50.55 | -22.25 | 20.69 | 14 | -5 | 153 |
| 4 Mar | 2183.70 | 73.8 | 22.1 | 27.5 | 27 | -8 | 158 |
| 2 Mar | 2214.90 | 48.4 | 14.3 | 24.61 | 425 | -102 | 168 |
| 27 Feb | 2254.50 | 36 | 11.2 | 22.64 | 257 | 55 | 270 |
| 26 Feb | 2295.30 | 24.3 | -12.4 | 23.32 | 241 | 4 | 183 |
| 25 Feb | 2270.40 | 36.2 | -18.1 | 24.63 | 300 | 68 | 175 |
| 24 Feb | 2236.30 | 53.45 | -15.8 | 26.61 | 191 | 88 | 103 |
| 23 Feb | 2196.00 | 69.25 | -49.15 | 25.89 | 15 | 11 | 11 |
| 20 Feb | 2197.90 | 118.4 | 0 | 0.1 | 0 | 0 | 0 |
| 19 Feb | 2167.20 | 118.4 | 0 | 0.2 | 0 | 0 | 0 |
| 18 Feb | 2203.90 | 118.4 | 0 | 0.4 | 0 | 0 | 0 |
| 17 Feb | 2151.00 | 118.4 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 2118.60 | 118.4 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 2122.20 | 118.4 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 2138.90 | 118.4 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 2173.40 | 118.4 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 2183.00 | 118.4 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 2155.60 | 118.4 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 2133.20 | 118.4 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 2114.30 | 118.4 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 2116.20 | 118.4 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 2138.70 | 118.4 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 2127.40 | 118.4 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 2109.20 | 118.4 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 2114.20 | 118.4 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 2112.70 | 118.4 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 2154.40 | 118.4 | 0 | 0 | 0 | 0 | 0 |
For Colgate Palmolive Ltd. - strike price 2220 expiring on 30MAR2026
Delta for 2220 PE is -0.49
Historical price for 2220 PE is as follows
On 6 Mar COLPAL was trading at 2204.60. The strike last trading price was 53, which was 2.45 higher than the previous day. The implied volatity was 23.4, the open interest changed by 36 which increased total open position to 190
On 5 Mar COLPAL was trading at 2200.60. The strike last trading price was 50.55, which was -22.25 lower than the previous day. The implied volatity was 20.69, the open interest changed by -5 which decreased total open position to 153
On 4 Mar COLPAL was trading at 2183.70. The strike last trading price was 73.8, which was 22.1 higher than the previous day. The implied volatity was 27.5, the open interest changed by -8 which decreased total open position to 158
On 2 Mar COLPAL was trading at 2214.90. The strike last trading price was 48.4, which was 14.3 higher than the previous day. The implied volatity was 24.61, the open interest changed by -102 which decreased total open position to 168
On 27 Feb COLPAL was trading at 2254.50. The strike last trading price was 36, which was 11.2 higher than the previous day. The implied volatity was 22.64, the open interest changed by 55 which increased total open position to 270
On 26 Feb COLPAL was trading at 2295.30. The strike last trading price was 24.3, which was -12.4 lower than the previous day. The implied volatity was 23.32, the open interest changed by 4 which increased total open position to 183
On 25 Feb COLPAL was trading at 2270.40. The strike last trading price was 36.2, which was -18.1 lower than the previous day. The implied volatity was 24.63, the open interest changed by 68 which increased total open position to 175
On 24 Feb COLPAL was trading at 2236.30. The strike last trading price was 53.45, which was -15.8 lower than the previous day. The implied volatity was 26.61, the open interest changed by 88 which increased total open position to 103
On 23 Feb COLPAL was trading at 2196.00. The strike last trading price was 69.25, which was -49.15 lower than the previous day. The implied volatity was 25.89, the open interest changed by 11 which increased total open position to 11
On 20 Feb COLPAL was trading at 2197.90. The strike last trading price was 118.4, which was 0 lower than the previous day. The implied volatity was 0.1, the open interest changed by 0 which decreased total open position to 0
On 19 Feb COLPAL was trading at 2167.20. The strike last trading price was 118.4, which was 0 lower than the previous day. The implied volatity was 0.2, the open interest changed by 0 which decreased total open position to 0
On 18 Feb COLPAL was trading at 2203.90. The strike last trading price was 118.4, which was 0 lower than the previous day. The implied volatity was 0.4, the open interest changed by 0 which decreased total open position to 0
On 17 Feb COLPAL was trading at 2151.00. The strike last trading price was 118.4, 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 Feb COLPAL was trading at 2118.60. The strike last trading price was 118.4, 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 Feb COLPAL was trading at 2122.20. The strike last trading price was 118.4, 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 Feb COLPAL was trading at 2138.90. The strike last trading price was 118.4, 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 Feb COLPAL was trading at 2173.40. The strike last trading price was 118.4, 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 Feb COLPAL was trading at 2183.00. The strike last trading price was 118.4, 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 Feb COLPAL was trading at 2155.60. The strike last trading price was 118.4, 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 118.4, 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 118.4, 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 118.4, 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 118.4, 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 118.4, 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 118.4, 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 118.4, 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 118.4, 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 118.4, 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
