COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
21 Apr 2026 04:10 PM IST
| COLPAL 28-Apr-2026 (6d) 2000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.88
Vega: 0.01
Theta: -1.21
Gamma: 0.00191
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 21 Apr | 2106.60 | 114.25 | -13.650000000000006 | 35.18 | 343 | 23 | 663 | |||||||||
| 20 Apr | 2129.00 | 122.1 | 3.9499999999999886 | 35.91 | 108 | -34 | 641 | |||||||||
| 17 Apr | 2106.00 | 120.45 | 89.9 | 30.54 | 4,851 | -370 | 676 | |||||||||
| 16 Apr | 1977.40 | 29.65 | 11.299999999999997 | 27.49 | 4,129 | -105 | 1,071 | |||||||||
| 15 Apr | 1946.70 | 18.05 | 3.9000000000000004 | 27.33 | 1,363 | 97 | 1,154 | |||||||||
| 13 Apr | 1915.90 | 14.1 | -7.000000000000002 | 26.79 | 1,291 | -312 | 1,064 | |||||||||
| 10 Apr | 1939.10 | 20.6 | 1.9500000000000028 | 24.35 | 1,785 | 269 | 1,375 | |||||||||
| 9 Apr | 1906.70 | 18 | -1.75 | 27.74 | 1,164 | -93 | 1,105 | |||||||||
| 8 Apr | 1907.00 | 19.6 | 8.25 | 27.69 | 3,308 | -23 | 1,190 | |||||||||
| 7 Apr | 1850.40 | 11 | 1.05 | 29.77 | 792 | 208 | 1,207 | |||||||||
| 6 Apr | 1829.70 | 10 | -1.3 | 31.24 | 1,337 | 171 | 998 | |||||||||
| 2 Apr | 1829.50 | 11.05 | 0.7 | 28.3 | 789 | 143 | 828 | |||||||||
| 1 Apr | 1819.70 | 10.85 | 2.3 | 28 | 1,333 | 107 | 685 | |||||||||
| 30 Mar | 1788.70 | 9.55 | -11.05 | 30.3 | 862 | 187 | 574 | |||||||||
| 27 Mar | 1877.20 | 21.25 | -12.45 | 25.09 | 435 | 63 | 387 | |||||||||
| 25 Mar | 1920.40 | 32.5 | 8.45 | 24.64 | 423 | -32 | 323 | |||||||||
| 24 Mar | 1877.30 | 24 | 1.6 | 26.38 | 261 | 6 | 347 | |||||||||
| 23 Mar | 1849.20 | 22.5 | -7.6 | 28.64 | 303 | 73 | 339 | |||||||||
| 20 Mar | 1896.10 | 30.6 | 2.25 | 24.03 | 110 | 21 | 263 | |||||||||
| 19 Mar | 1889.70 | 29.8 | -17.65 | 25 | 245 | 55 | 240 | |||||||||
| 18 Mar | 1941.60 | 47.5 | 0.4 | 24.34 | 117 | 68 | 185 | |||||||||
| 17 Mar | 1932.90 | 47.1 | -6.95 | 25.28 | 50 | 8 | 116 | |||||||||
| 16 Mar | 1941.10 | 52.5 | -13.2 | 26.05 | 55 | 27 | 103 | |||||||||
| 13 Mar | 1957.20 | 65 | -8.05 | 25.23 | 69 | 9 | 76 | |||||||||
| 12 Mar | 1975.80 | 75 | -43.3 | 27.17 | 89 | 61 | 65 | |||||||||
| 11 Mar | 2055.60 | 118.55 | -81.45 | 25.31 | 5 | 2 | 3 | |||||||||
| 10 Mar | 2198.30 | 200 | -50 | - | 2 | 0 | 2 | |||||||||
| 9 Mar | 2156.30 | 250 | 40 | - | 0 | 0 | 2 | |||||||||
| 6 Mar | 2204.60 | 250 | 40 | 27.65 | 2 | 0 | 1 | |||||||||
| 5 Mar | 2200.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 2183.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 2214.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 2254.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 2295.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2270.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 2236.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 2196.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 2197.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 2167.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 2203.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 2151.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 2118.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 2122.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 2138.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 2173.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 2183.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 2155.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 2133.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 2114.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 2116.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 3 Feb | 2138.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 2127.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 2109.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 2114.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 2112.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Colgate Palmolive Ltd. - strike price 2000 expiring on 28APR2026
Delta for 2000 CE is 0.88
Historical price for 2000 CE is as follows
On 21 Apr COLPAL was trading at 2106.60. The strike last trading price was 114.25, which was -13.650000000000006 lower than the previous day. The implied volatity was 35.18, the open interest changed by 23 which increased total open position to 663
On 20 Apr COLPAL was trading at 2129.00. The strike last trading price was 122.1, which was 3.9499999999999886 higher than the previous day. The implied volatity was 35.91, the open interest changed by -34 which decreased total open position to 641
On 17 Apr COLPAL was trading at 2106.00. The strike last trading price was 120.45, which was 89.9 higher than the previous day. The implied volatity was 30.54, the open interest changed by -370 which decreased total open position to 676
On 16 Apr COLPAL was trading at 1977.40. The strike last trading price was 29.65, which was 11.299999999999997 higher than the previous day. The implied volatity was 27.49, the open interest changed by -105 which decreased total open position to 1071
On 15 Apr COLPAL was trading at 1946.70. The strike last trading price was 18.05, which was 3.9000000000000004 higher than the previous day. The implied volatity was 27.33, the open interest changed by 97 which increased total open position to 1154
On 13 Apr COLPAL was trading at 1915.90. The strike last trading price was 14.1, which was -7.000000000000002 lower than the previous day. The implied volatity was 26.79, the open interest changed by -312 which decreased total open position to 1064
On 10 Apr COLPAL was trading at 1939.10. The strike last trading price was 20.6, which was 1.9500000000000028 higher than the previous day. The implied volatity was 24.35, the open interest changed by 269 which increased total open position to 1375
On 9 Apr COLPAL was trading at 1906.70. The strike last trading price was 18, which was -1.75 lower than the previous day. The implied volatity was 27.74, the open interest changed by -93 which decreased total open position to 1105
On 8 Apr COLPAL was trading at 1907.00. The strike last trading price was 19.6, which was 8.25 higher than the previous day. The implied volatity was 27.69, the open interest changed by -23 which decreased total open position to 1190
On 7 Apr COLPAL was trading at 1850.40. The strike last trading price was 11, which was 1.05 higher than the previous day. The implied volatity was 29.77, the open interest changed by 208 which increased total open position to 1207
On 6 Apr COLPAL was trading at 1829.70. The strike last trading price was 10, which was -1.3 lower than the previous day. The implied volatity was 31.24, the open interest changed by 171 which increased total open position to 998
On 2 Apr COLPAL was trading at 1829.50. The strike last trading price was 11.05, which was 0.7 higher than the previous day. The implied volatity was 28.3, the open interest changed by 143 which increased total open position to 828
On 1 Apr COLPAL was trading at 1819.70. The strike last trading price was 10.85, which was 2.3 higher than the previous day. The implied volatity was 28, the open interest changed by 107 which increased total open position to 685
On 30 Mar COLPAL was trading at 1788.70. The strike last trading price was 9.55, which was -11.05 lower than the previous day. The implied volatity was 30.3, the open interest changed by 187 which increased total open position to 574
On 27 Mar COLPAL was trading at 1877.20. The strike last trading price was 21.25, which was -12.45 lower than the previous day. The implied volatity was 25.09, the open interest changed by 63 which increased total open position to 387
On 25 Mar COLPAL was trading at 1920.40. The strike last trading price was 32.5, which was 8.45 higher than the previous day. The implied volatity was 24.64, the open interest changed by -32 which decreased total open position to 323
On 24 Mar COLPAL was trading at 1877.30. The strike last trading price was 24, which was 1.6 higher than the previous day. The implied volatity was 26.38, the open interest changed by 6 which increased total open position to 347
On 23 Mar COLPAL was trading at 1849.20. The strike last trading price was 22.5, which was -7.6 lower than the previous day. The implied volatity was 28.64, the open interest changed by 73 which increased total open position to 339
On 20 Mar COLPAL was trading at 1896.10. The strike last trading price was 30.6, which was 2.25 higher than the previous day. The implied volatity was 24.03, the open interest changed by 21 which increased total open position to 263
On 19 Mar COLPAL was trading at 1889.70. The strike last trading price was 29.8, which was -17.65 lower than the previous day. The implied volatity was 25, the open interest changed by 55 which increased total open position to 240
On 18 Mar COLPAL was trading at 1941.60. The strike last trading price was 47.5, which was 0.4 higher than the previous day. The implied volatity was 24.34, the open interest changed by 68 which increased total open position to 185
On 17 Mar COLPAL was trading at 1932.90. The strike last trading price was 47.1, which was -6.95 lower than the previous day. The implied volatity was 25.28, the open interest changed by 8 which increased total open position to 116
On 16 Mar COLPAL was trading at 1941.10. The strike last trading price was 52.5, which was -13.2 lower than the previous day. The implied volatity was 26.05, the open interest changed by 27 which increased total open position to 103
On 13 Mar COLPAL was trading at 1957.20. The strike last trading price was 65, which was -8.05 lower than the previous day. The implied volatity was 25.23, the open interest changed by 9 which increased total open position to 76
On 12 Mar COLPAL was trading at 1975.80. The strike last trading price was 75, which was -43.3 lower than the previous day. The implied volatity was 27.17, the open interest changed by 61 which increased total open position to 65
On 11 Mar COLPAL was trading at 2055.60. The strike last trading price was 118.55, which was -81.45 lower than the previous day. The implied volatity was 25.31, the open interest changed by 2 which increased total open position to 3
On 10 Mar COLPAL was trading at 2198.30. The strike last trading price was 200, which was -50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar COLPAL was trading at 2156.30. The strike last trading price was 250, which was 40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar COLPAL was trading at 2204.60. The strike last trading price was 250, which was 40 higher than the previous day. The implied volatity was 27.65, the open interest changed by 0 which decreased total open position to 1
On 5 Mar COLPAL was trading at 2200.60. 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 4 Mar COLPAL was trading at 2183.70. 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 2 Mar COLPAL was trading at 2214.90. 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 27 Feb COLPAL was trading at 2254.50. 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 26 Feb COLPAL was trading at 2295.30. 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 25 Feb COLPAL was trading at 2270.40. 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 24 Feb COLPAL was trading at 2236.30. 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 23 Feb COLPAL was trading at 2196.00. 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 20 Feb COLPAL was trading at 2197.90. 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 19 Feb COLPAL was trading at 2167.20. 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 18 Feb COLPAL was trading at 2203.90. 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 17 Feb COLPAL was trading at 2151.00. 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 Feb COLPAL was trading at 2118.60. 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 Feb COLPAL was trading at 2122.20. 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 12 Feb COLPAL was trading at 2138.90. 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 11 Feb COLPAL was trading at 2173.40. 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 10 Feb COLPAL was trading at 2183.00. 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 9 Feb COLPAL was trading at 2155.60. 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 Feb COLPAL was trading at 2133.20. 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 5 Feb COLPAL was trading at 2114.30. 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 4 Feb COLPAL was trading at 2116.20. 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 3 Feb COLPAL was trading at 2138.70. 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 Feb COLPAL was trading at 2127.40. 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 1 Feb COLPAL was trading at 2109.20. 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 30 Jan COLPAL was trading at 2114.20. 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 29 Jan COLPAL was trading at 2112.70. 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
| COLPAL 28-Apr-2026 (6d) 2000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0.01
Theta: -1.25
Gamma: 0.00192
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 21 Apr | 2106.60 | 6.7 | -0.5999999999999996 | 35.59 | 1,424 | -74 | 562 |
| 20 Apr | 2129.00 | 7.35 | -2.75 | 35.69 | 771 | -100 | 642 |
| 17 Apr | 2106.00 | 8.85 | -39.3 | 30.32 | 7,017 | 323 | 746 |
| 16 Apr | 1977.40 | 50.05 | -22.400000000000006 | 25.81 | 599 | 13 | 425 |
| 15 Apr | 1946.70 | 74.95 | -20.299999999999997 | 28.19 | 64 | -2 | 412 |
| 13 Apr | 1915.90 | 98.4 | 18.900000000000006 | 29.93 | 22 | -1 | 414 |
| 10 Apr | 1939.10 | 79.6 | -21.80000000000001 | 26.74 | 89 | -39 | 417 |
| 9 Apr | 1906.70 | 101.7 | -6.9 | 27.08 | 36 | 6 | 457 |
| 8 Apr | 1907.00 | 108.65 | -44.75 | 32.29 | 78 | 12 | 450 |
| 7 Apr | 1850.40 | 153.4 | -25.5 | 32.3 | 8 | -2 | 438 |
| 6 Apr | 1829.70 | 178.9 | 8.2 | 38.2 | 2 | 1 | 440 |
| 2 Apr | 1829.50 | 170.7 | 7.2 | 35.26 | 1 | 0 | 438 |
| 1 Apr | 1819.70 | 163.5 | -45.3 | 27.31 | 33 | -8 | 438 |
| 30 Mar | 1788.70 | 206.05 | 62.05 | 36.42 | 327 | 300 | 448 |
| 27 Mar | 1877.20 | 144 | 44.25 | 37.95 | 39 | 8 | 147 |
| 25 Mar | 1920.40 | 101.5 | -29.75 | 27.63 | 32 | 10 | 139 |
| 24 Mar | 1877.30 | 131.25 | -38.55 | 27.95 | 48 | -31 | 129 |
| 23 Mar | 1849.20 | 166.15 | 44.45 | 36.04 | 60 | 0 | 173 |
| 20 Mar | 1896.10 | 122.95 | -2.05 | 31.65 | 50 | 7 | 174 |
| 19 Mar | 1889.70 | 125 | 32.45 | 28.99 | 33 | 12 | 166 |
| 18 Mar | 1941.60 | 92.55 | -3.45 | 28 | 23 | -1 | 154 |
| 17 Mar | 1932.90 | 96 | -3 | 27.15 | 25 | 0 | 130 |
| 16 Mar | 1941.10 | 99 | 6.3 | 29.34 | 20 | 3 | 130 |
| 13 Mar | 1957.20 | 90.7 | 1.4 | 30.53 | 22 | 1 | 127 |
| 12 Mar | 1975.80 | 88.2 | 30.75 | 30.64 | 53 | 35 | 125 |
| 11 Mar | 2055.60 | 60 | 49 | 32.15 | 167 | 88 | 91 |
| 10 Mar | 2198.30 | 11 | 0 | - | 1 | 0 | 3 |
| 9 Mar | 2156.30 | 11 | 0 | 21.92 | 1 | 0 | 2 |
| 6 Mar | 2204.60 | 11 | -30.2 | 24.84 | 2 | 0 | 0 |
| 5 Mar | 2200.60 | - | - | - | 0 | 0 | 0 |
| 4 Mar | 2183.70 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 2214.90 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 2254.50 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 2295.30 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 2270.40 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 2236.30 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 2196.00 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 2197.90 | 41.2 | 0 | 6.63 | 0 | 0 | 0 |
| 19 Feb | 2167.20 | 41.2 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 2203.90 | 41.2 | 0 | 6.36 | 0 | 0 | 0 |
| 17 Feb | 2151.00 | 41.2 | 0 | 5.37 | 0 | 0 | 0 |
| 16 Feb | 2118.60 | 41.2 | 0 | 4.51 | 0 | 0 | 0 |
| 13 Feb | 2122.20 | 41.2 | 0 | 4.64 | 0 | 0 | 0 |
| 12 Feb | 2138.90 | 41.2 | 0 | 4.99 | 0 | 0 | 0 |
| 11 Feb | 2173.40 | 41.2 | 0 | 5.79 | 0 | 0 | 0 |
| 10 Feb | 2183.00 | 41.2 | 0 | 5.35 | 0 | 0 | 0 |
| 9 Feb | 2155.60 | 41.2 | 0 | 5.34 | 0 | 0 | 0 |
| 6 Feb | 2133.20 | 41.2 | 0 | 4.63 | 0 | 0 | 0 |
| 5 Feb | 2114.30 | 41.2 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 2116.20 | 41.2 | 0 | 4.41 | 0 | 0 | 0 |
| 3 Feb | 2138.70 | 41.2 | 0 | 4.81 | 0 | 0 | 0 |
| 2 Feb | 2127.40 | 41.2 | 0 | 4.39 | 0 | 0 | 0 |
| 1 Feb | 2109.20 | 41.2 | 0 | 4.13 | 0 | 0 | 0 |
| 30 Jan | 2114.20 | 41.2 | 0 | 4.17 | 0 | 0 | 0 |
| 29 Jan | 2112.70 | 0 | 0 | 4.26 | 0 | 0 | 0 |
For Colgate Palmolive Ltd. - strike price 2000 expiring on 28APR2026
Delta for 2000 PE is -0.12
Historical price for 2000 PE is as follows
On 21 Apr COLPAL was trading at 2106.60. The strike last trading price was 6.7, which was -0.5999999999999996 lower than the previous day. The implied volatity was 35.59, the open interest changed by -74 which decreased total open position to 562
On 20 Apr COLPAL was trading at 2129.00. The strike last trading price was 7.35, which was -2.75 lower than the previous day. The implied volatity was 35.69, the open interest changed by -100 which decreased total open position to 642
On 17 Apr COLPAL was trading at 2106.00. The strike last trading price was 8.85, which was -39.3 lower than the previous day. The implied volatity was 30.32, the open interest changed by 323 which increased total open position to 746
On 16 Apr COLPAL was trading at 1977.40. The strike last trading price was 50.05, which was -22.400000000000006 lower than the previous day. The implied volatity was 25.81, the open interest changed by 13 which increased total open position to 425
On 15 Apr COLPAL was trading at 1946.70. The strike last trading price was 74.95, which was -20.299999999999997 lower than the previous day. The implied volatity was 28.19, the open interest changed by -2 which decreased total open position to 412
On 13 Apr COLPAL was trading at 1915.90. The strike last trading price was 98.4, which was 18.900000000000006 higher than the previous day. The implied volatity was 29.93, the open interest changed by -1 which decreased total open position to 414
On 10 Apr COLPAL was trading at 1939.10. The strike last trading price was 79.6, which was -21.80000000000001 lower than the previous day. The implied volatity was 26.74, the open interest changed by -39 which decreased total open position to 417
On 9 Apr COLPAL was trading at 1906.70. The strike last trading price was 101.7, which was -6.9 lower than the previous day. The implied volatity was 27.08, the open interest changed by 6 which increased total open position to 457
On 8 Apr COLPAL was trading at 1907.00. The strike last trading price was 108.65, which was -44.75 lower than the previous day. The implied volatity was 32.29, the open interest changed by 12 which increased total open position to 450
On 7 Apr COLPAL was trading at 1850.40. The strike last trading price was 153.4, which was -25.5 lower than the previous day. The implied volatity was 32.3, the open interest changed by -2 which decreased total open position to 438
On 6 Apr COLPAL was trading at 1829.70. The strike last trading price was 178.9, which was 8.2 higher than the previous day. The implied volatity was 38.2, the open interest changed by 1 which increased total open position to 440
On 2 Apr COLPAL was trading at 1829.50. The strike last trading price was 170.7, which was 7.2 higher than the previous day. The implied volatity was 35.26, the open interest changed by 0 which decreased total open position to 438
On 1 Apr COLPAL was trading at 1819.70. The strike last trading price was 163.5, which was -45.3 lower than the previous day. The implied volatity was 27.31, the open interest changed by -8 which decreased total open position to 438
On 30 Mar COLPAL was trading at 1788.70. The strike last trading price was 206.05, which was 62.05 higher than the previous day. The implied volatity was 36.42, the open interest changed by 300 which increased total open position to 448
On 27 Mar COLPAL was trading at 1877.20. The strike last trading price was 144, which was 44.25 higher than the previous day. The implied volatity was 37.95, the open interest changed by 8 which increased total open position to 147
On 25 Mar COLPAL was trading at 1920.40. The strike last trading price was 101.5, which was -29.75 lower than the previous day. The implied volatity was 27.63, the open interest changed by 10 which increased total open position to 139
On 24 Mar COLPAL was trading at 1877.30. The strike last trading price was 131.25, which was -38.55 lower than the previous day. The implied volatity was 27.95, the open interest changed by -31 which decreased total open position to 129
On 23 Mar COLPAL was trading at 1849.20. The strike last trading price was 166.15, which was 44.45 higher than the previous day. The implied volatity was 36.04, the open interest changed by 0 which decreased total open position to 173
On 20 Mar COLPAL was trading at 1896.10. The strike last trading price was 122.95, which was -2.05 lower than the previous day. The implied volatity was 31.65, the open interest changed by 7 which increased total open position to 174
On 19 Mar COLPAL was trading at 1889.70. The strike last trading price was 125, which was 32.45 higher than the previous day. The implied volatity was 28.99, the open interest changed by 12 which increased total open position to 166
On 18 Mar COLPAL was trading at 1941.60. The strike last trading price was 92.55, which was -3.45 lower than the previous day. The implied volatity was 28, the open interest changed by -1 which decreased total open position to 154
On 17 Mar COLPAL was trading at 1932.90. The strike last trading price was 96, which was -3 lower than the previous day. The implied volatity was 27.15, the open interest changed by 0 which decreased total open position to 130
On 16 Mar COLPAL was trading at 1941.10. The strike last trading price was 99, which was 6.3 higher than the previous day. The implied volatity was 29.34, the open interest changed by 3 which increased total open position to 130
On 13 Mar COLPAL was trading at 1957.20. The strike last trading price was 90.7, which was 1.4 higher than the previous day. The implied volatity was 30.53, the open interest changed by 1 which increased total open position to 127
On 12 Mar COLPAL was trading at 1975.80. The strike last trading price was 88.2, which was 30.75 higher than the previous day. The implied volatity was 30.64, the open interest changed by 35 which increased total open position to 125
On 11 Mar COLPAL was trading at 2055.60. The strike last trading price was 60, which was 49 higher than the previous day. The implied volatity was 32.15, the open interest changed by 88 which increased total open position to 91
On 10 Mar COLPAL was trading at 2198.30. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Mar COLPAL was trading at 2156.30. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was 21.92, the open interest changed by 0 which decreased total open position to 2
On 6 Mar COLPAL was trading at 2204.60. The strike last trading price was 11, which was -30.2 lower than the previous day. The implied volatity was 24.84, the open interest changed by 0 which decreased total open position to 0
On 5 Mar COLPAL was trading at 2200.60. 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 4 Mar COLPAL was trading at 2183.70. 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 2 Mar COLPAL was trading at 2214.90. 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 27 Feb COLPAL was trading at 2254.50. 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 26 Feb COLPAL was trading at 2295.30. 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 25 Feb COLPAL was trading at 2270.40. 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 24 Feb COLPAL was trading at 2236.30. 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 23 Feb COLPAL was trading at 2196.00. 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 20 Feb COLPAL was trading at 2197.90. The strike last trading price was 41.2, which was 0 lower than the previous day. The implied volatity was 6.63, 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 41.2, 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 Feb COLPAL was trading at 2203.90. The strike last trading price was 41.2, which was 0 lower than the previous day. The implied volatity was 6.36, 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 41.2, which was 0 lower than the previous day. The implied volatity was 5.37, 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 41.2, which was 0 lower than the previous day. The implied volatity was 4.51, 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 41.2, which was 0 lower than the previous day. The implied volatity was 4.64, 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 41.2, which was 0 lower than the previous day. The implied volatity was 4.99, 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 41.2, which was 0 lower than the previous day. The implied volatity was 5.79, 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 41.2, which was 0 lower than the previous day. The implied volatity was 5.35, 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 41.2, which was 0 lower than the previous day. The implied volatity was 5.34, 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 41.2, which was 0 lower than the previous day. The implied volatity was 4.63, 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 41.2, 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 41.2, which was 0 lower than the previous day. The implied volatity was 4.41, 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 41.2, which was 0 lower than the previous day. The implied volatity was 4.81, 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 41.2, which was 0 lower than the previous day. The implied volatity was 4.39, 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 41.2, which was 0 lower than the previous day. The implied volatity was 4.13, 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 41.2, which was 0 lower than the previous day. The implied volatity was 4.17, 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 0, which was 0 lower than the previous day. The implied volatity was 4.26, the open interest changed by 0 which decreased total open position to 0
