COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
15 May 2026 04:10 PM IST
| COLPAL 26-May-2026 (9d) 2140 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.6
Vega: 0.01
Theta: -1.87
Gamma: 0.00378
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 May | 2160.00 | 53.45 | 3.700000000000003 (7.44%) | 26.85 | 698 | 109 | 833 | |||||||||
| 14 May | 2146.60 | 51.7 | 6.100000000000001 (13.38%) | 29.44 | 848 | 113 | 719 | |||||||||
| 13 May | 2134.50 | 46.65 | 3.049999999999997 (7.00%) | 29.49 | 813 | 238 | 605 | |||||||||
| 12 May | 2125.20 | 46 | -8.549999999999997 (-15.67%) | 0 | 453 | 66 | 366 | |||||||||
| 11 May | 2139.00 | 54.55 | -29.900000000000006 (-35.41%) | 29.78 | 158 | 27 | 298 | |||||||||
| 8 May | 2197.40 | 83.55 | 12.899999999999991 (18.26%) | 23.28 | 83 | -17 | 274 | |||||||||
| 7 May | 2167.00 | 71.5 | 1.2999999999999972 (1.85%) | 26.49 | 266 | 1 | 292 | |||||||||
| 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 0.6
Historical price for 2140 CE is as follows
On 15 May COLPAL was trading at 2160.00. The strike last trading price was 53.45, which was 3.700000000000003 higher than the previous day. The implied volatity was 26.85, the open interest changed by 109 which increased total open position to 833
On 14 May COLPAL was trading at 2146.60. The strike last trading price was 51.7, which was 6.100000000000001 higher than the previous day. The implied volatity was 29.44, the open interest changed by 113 which increased total open position to 719
On 13 May COLPAL was trading at 2134.50. The strike last trading price was 46.65, which was 3.049999999999997 higher than the previous day. The implied volatity was 29.49, the open interest changed by 238 which increased total open position to 605
On 12 May COLPAL was trading at 2125.20. The strike last trading price was 46, which was -8.549999999999997 lower than the previous day. The implied volatity was 0, the open interest changed by 66 which increased total open position to 366
On 11 May COLPAL was trading at 2139.00. The strike last trading price was 54.55, which was -29.900000000000006 lower than the previous day. The implied volatity was 29.78, the open interest changed by 27 which increased total open position to 298
On 8 May COLPAL was trading at 2197.40. The strike last trading price was 83.55, which was 12.899999999999991 higher than the previous day. The implied volatity was 23.28, the open interest changed by -17 which decreased total open position to 274
On 7 May COLPAL was trading at 2167.00. The strike last trading price was 71.5, which was 1.2999999999999972 higher than the previous day. The implied volatity was 26.49, the open interest changed by 1 which increased total open position to 292
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 (9d) 2140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 0.01
Theta: -2.11
Gamma: 0.00297
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 May | 2160.00 | 45 | -5 (-10.00%) | 34.99 | 318 | 103 | 596 |
| 14 May | 2146.60 | 48 | -6 (-11.11%) | 33.67 | 407 | 69 | 491 |
| 13 May | 2134.50 | 54 | -4 (-6.90%) | 32.1 | 492 | 224 | 423 |
| 12 May | 2125.20 | 57 | 8 (16.33%) | 36.65 | 536 | -111 | 200 |
| 11 May | 2139.00 | 48 | 16 (50.00%) | 0 | 599 | -86 | 312 |
| 8 May | 2197.40 | 31.45 | -9.000000000000004 (-22.25%) | 29.11 | 1,574 | 101 | 396 |
| 7 May | 2167.00 | 38.45 | -7.099999999999994 (-15.59%) | 27.62 | 772 | 42 | 296 |
| 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 -0.44
Historical price for 2140 PE is as follows
On 15 May COLPAL was trading at 2160.00. The strike last trading price was 45, which was -5 lower than the previous day. The implied volatity was 34.99, the open interest changed by 103 which increased total open position to 596
On 14 May COLPAL was trading at 2146.60. The strike last trading price was 48, which was -6 lower than the previous day. The implied volatity was 33.67, the open interest changed by 69 which increased total open position to 491
On 13 May COLPAL was trading at 2134.50. The strike last trading price was 54, which was -4 lower than the previous day. The implied volatity was 32.1, the open interest changed by 224 which increased total open position to 423
On 12 May COLPAL was trading at 2125.20. The strike last trading price was 57, which was 8 higher than the previous day. The implied volatity was 36.65, the open interest changed by -111 which decreased total open position to 200
On 11 May COLPAL was trading at 2139.00. The strike last trading price was 48, which was 16 higher than the previous day. The implied volatity was 0, the open interest changed by -86 which decreased total open position to 312
On 8 May COLPAL was trading at 2197.40. The strike last trading price was 31.45, which was -9.000000000000004 lower than the previous day. The implied volatity was 29.11, the open interest changed by 101 which increased total open position to 396
On 7 May COLPAL was trading at 2167.00. The strike last trading price was 38.45, which was -7.099999999999994 lower than the previous day. The implied volatity was 27.62, the open interest changed by 42 which increased total open position to 296
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
