Historical option data for COLPAL
23 Jun 2026 02:29 PM IST
| COLPAL 28-Jul-2026 (35d) 2000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 0.02
Theta: -1.01
Gamma: 0.00251
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 1977.40 | 59.1 | -2.9 (-4.68%) | 25.75 | 199 | 73 | 208 | |||||||||
| 22 Jun | 1982.00 | 61 | -5 (-7.58%) | 25.83 | 89 | 48 | 136 | |||||||||
| 19 Jun | 1997.80 | 67.8 | -15.2 (-18.31%) | 23.22 | 73 | 24 | 90 | |||||||||
| 18 Jun | 2027.30 | 81.15 | -6.85 (-7.78%) | 23.02 | 61 | 34 | 65 | |||||||||
| 17 Jun | 2034.20 | 86.55 | -46.45 (-34.92%) | 22.94 | 45 | 31 | 32 | |||||||||
| 16 Jun | 2096.90 | 132.75 | -0.25 (-0.19%) | - | 1 | 0 | 1 | |||||||||
| 15 Jun | 2057.70 | 132.75 | -0.25 (-0.19%) | - | 1 | 0 | 1 | |||||||||
| 12 Jun | 2079.00 | 132.75 | -0.25 (-0.19%) | - | 1 | 0 | 1 | |||||||||
| 11 Jun | 2028.60 | 132.75 | -0.25 (-0.19%) | 25.73 | 1 | 0 | 1 | |||||||||
| 10 Jun | 2056.30 | 132.75 | 37.75 (39.74%) | 25.73 | 1 | 0 | 1 | |||||||||
| 9 Jun | 2023.40 | 95 | 10 (11.76%) | 27.12 | 1 | 0 | 1 | |||||||||
| 8 Jun | 2005.50 | 85 | -129 (-60.28%) | 25.64 | 1 | 0 | 0 | |||||||||
| 5 Jun | 1999.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Jun | 2004.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 2018.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jun | 1998.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jun | 1990.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 May | 2059.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 May | 2087.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 May | 2077.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 May | 2097.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 2096.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Colgate Palmolive Ltd. - strike price 2000 expiring on 28JUL2026
Delta for 2000 CE is 0.49
Historical price for 2000 CE is as follows
On 23 Jun COLPAL was trading at 1977.40. The strike last trading price was 59.1, which was -2.9 lower than the previous day. The implied volatity was 25.75, the open interest changed by 73 which increased total open position to 208
On 22 Jun COLPAL was trading at 1982.00. The strike last trading price was 61, which was -5 lower than the previous day. The implied volatity was 25.83, the open interest changed by 48 which increased total open position to 136
On 19 Jun COLPAL was trading at 1997.80. The strike last trading price was 67.8, which was -15.2 lower than the previous day. The implied volatity was 23.22, the open interest changed by 24 which increased total open position to 90
On 18 Jun COLPAL was trading at 2027.30. The strike last trading price was 81.15, which was -6.85 lower than the previous day. The implied volatity was 23.02, the open interest changed by 34 which increased total open position to 65
On 17 Jun COLPAL was trading at 2034.20. The strike last trading price was 86.55, which was -46.45 lower than the previous day. The implied volatity was 22.94, the open interest changed by 31 which increased total open position to 32
On 16 Jun COLPAL was trading at 2096.90. The strike last trading price was 132.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Jun COLPAL was trading at 2057.70. The strike last trading price was 132.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Jun COLPAL was trading at 2079.00. The strike last trading price was 132.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Jun COLPAL was trading at 2028.60. The strike last trading price was 132.75, which was -0.25 lower than the previous day. The implied volatity was 25.73, the open interest changed by 0 which decreased total open position to 1
On 10 Jun COLPAL was trading at 2056.30. The strike last trading price was 132.75, which was 37.75 higher than the previous day. The implied volatity was 25.73, the open interest changed by 0 which decreased total open position to 1
On 9 Jun COLPAL was trading at 2023.40. The strike last trading price was 95, which was 10 higher than the previous day. The implied volatity was 27.12, the open interest changed by 0 which decreased total open position to 1
On 8 Jun COLPAL was trading at 2005.50. The strike last trading price was 85, which was -129 lower than the previous day. The implied volatity was 25.64, the open interest changed by 0 which decreased total open position to 0
On 5 Jun COLPAL was trading at 1999.50. 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 4 Jun COLPAL was trading at 2004.40. 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 3 Jun COLPAL was trading at 2018.60. 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 2 Jun COLPAL was trading at 1998.80. 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 Jun COLPAL was trading at 1990.10. 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 29 May COLPAL was trading at 2059.90. 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 27 May COLPAL was trading at 2087.40. 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 26 May COLPAL was trading at 2077.10. 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 25 May COLPAL was trading at 2097.00. 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 30 Apr COLPAL was trading at 2096.20. 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
| COLPAL 28-Jul-2026 (35d) 2000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 0.02
Theta: -0.7
Gamma: 0.00254
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 1977.40 | 67.45 | -0.45 (-0.66%) | 25.44 | 72 | 34 | 276 |
| 22 Jun | 1982.00 | 69.2 | 7.2 (11.61%) | 25.81 | 60 | 35 | 240 |
| 19 Jun | 1997.80 | 60.3 | 9.7 (19.17%) | 25.23 | 71 | 27 | 204 |
| 18 Jun | 2027.30 | 52.15 | 0.05 (0.10%) | 25.93 | 53 | 34 | 178 |
| 17 Jun | 2034.20 | 52 | 22.5 (76.27%) | 26.42 | 132 | 74 | 145 |
| 16 Jun | 2096.90 | 29.8 | -11.3 (-27.49%) | 25.66 | 36 | 4 | 71 |
| 15 Jun | 2057.70 | 42.7 | 5.05 (13.41%) | 25.97 | 44 | 30 | 68 |
| 12 Jun | 2079.00 | 37.5 | -10.6 (-22.04%) | 26.07 | 35 | 23 | 38 |
| 11 Jun | 2028.60 | 48.1 | 8.1 (20.25%) | 25.66 | 2 | 2 | 15 |
| 10 Jun | 2056.30 | 40 | -24.05 (-37.55%) | 27.53 | 11 | 3 | 13 |
| 9 Jun | 2023.40 | 64.05 | 64.05 (0.00%) | - | 3 | 0 | 10 |
| 8 Jun | 2005.50 | 64.05 | 0 (0.00%) | - | 3 | 0 | 10 |
| 5 Jun | 1999.50 | 64.05 | 0 (0.00%) | - | 3 | 0 | 10 |
| 4 Jun | 2004.40 | 64.05 | 0 (0.00%) | 25.53 | 3 | 0 | 10 |
| 3 Jun | 2018.60 | 64.05 | -7.95 (-11.04%) | 25.53 | 3 | 1 | 8 |
| 2 Jun | 1998.80 | 72 | 0 (0.00%) | 25.58 | 3 | 0 | 7 |
| 1 Jun | 1990.10 | 72 | 17 (30.91%) | 25.58 | 3 | 1 | 7 |
| 29 May | 2059.90 | 55 | 10 (22.22%) | 27.02 | 3 | 2 | 5 |
| 27 May | 2087.40 | 45 | -17 (-27.42%) | 25.7 | 1 | 1 | 3 |
| 26 May | 2077.10 | 62 | 12 (24.00%) | 28.74 | 3 | 1 | 2 |
| 25 May | 2097.00 | 50 | -10.6 (-17.49%) | 28.32 | 1 | 1 | 1 |
| 30 Apr | 2096.20 | 0 | 0 | - | 0 | 0 | 0 |
For Colgate Palmolive Ltd. - strike price 2000 expiring on 28JUL2026
Delta for 2000 PE is -0.51
Historical price for 2000 PE is as follows
On 23 Jun COLPAL was trading at 1977.40. The strike last trading price was 67.45, which was -0.45 lower than the previous day. The implied volatity was 25.44, the open interest changed by 34 which increased total open position to 276
On 22 Jun COLPAL was trading at 1982.00. The strike last trading price was 69.2, which was 7.2 higher than the previous day. The implied volatity was 25.81, the open interest changed by 35 which increased total open position to 240
On 19 Jun COLPAL was trading at 1997.80. The strike last trading price was 60.3, which was 9.7 higher than the previous day. The implied volatity was 25.23, the open interest changed by 27 which increased total open position to 204
On 18 Jun COLPAL was trading at 2027.30. The strike last trading price was 52.15, which was 0.05 higher than the previous day. The implied volatity was 25.93, the open interest changed by 34 which increased total open position to 178
On 17 Jun COLPAL was trading at 2034.20. The strike last trading price was 52, which was 22.5 higher than the previous day. The implied volatity was 26.42, the open interest changed by 74 which increased total open position to 145
On 16 Jun COLPAL was trading at 2096.90. The strike last trading price was 29.8, which was -11.3 lower than the previous day. The implied volatity was 25.66, the open interest changed by 4 which increased total open position to 71
On 15 Jun COLPAL was trading at 2057.70. The strike last trading price was 42.7, which was 5.05 higher than the previous day. The implied volatity was 25.97, the open interest changed by 30 which increased total open position to 68
On 12 Jun COLPAL was trading at 2079.00. The strike last trading price was 37.5, which was -10.6 lower than the previous day. The implied volatity was 26.07, the open interest changed by 23 which increased total open position to 38
On 11 Jun COLPAL was trading at 2028.60. The strike last trading price was 48.1, which was 8.1 higher than the previous day. The implied volatity was 25.66, the open interest changed by 2 which increased total open position to 15
On 10 Jun COLPAL was trading at 2056.30. The strike last trading price was 40, which was -24.05 lower than the previous day. The implied volatity was 27.53, the open interest changed by 3 which increased total open position to 13
On 9 Jun COLPAL was trading at 2023.40. The strike last trading price was 64.05, which was 64.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 8 Jun COLPAL was trading at 2005.50. The strike last trading price was 64.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 5 Jun COLPAL was trading at 1999.50. The strike last trading price was 64.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 4 Jun COLPAL was trading at 2004.40. The strike last trading price was 64.05, which was 0 lower than the previous day. The implied volatity was 25.53, the open interest changed by 0 which decreased total open position to 10
On 3 Jun COLPAL was trading at 2018.60. The strike last trading price was 64.05, which was -7.95 lower than the previous day. The implied volatity was 25.53, the open interest changed by 1 which increased total open position to 8
On 2 Jun COLPAL was trading at 1998.80. The strike last trading price was 72, which was 0 lower than the previous day. The implied volatity was 25.58, the open interest changed by 0 which decreased total open position to 7
On 1 Jun COLPAL was trading at 1990.10. The strike last trading price was 72, which was 17 higher than the previous day. The implied volatity was 25.58, the open interest changed by 1 which increased total open position to 7
On 29 May COLPAL was trading at 2059.90. The strike last trading price was 55, which was 10 higher than the previous day. The implied volatity was 27.02, the open interest changed by 2 which increased total open position to 5
On 27 May COLPAL was trading at 2087.40. The strike last trading price was 45, which was -17 lower than the previous day. The implied volatity was 25.7, the open interest changed by 1 which increased total open position to 3
On 26 May COLPAL was trading at 2077.10. The strike last trading price was 62, which was 12 higher than the previous day. The implied volatity was 28.74, the open interest changed by 1 which increased total open position to 2
On 25 May COLPAL was trading at 2097.00. The strike last trading price was 50, which was -10.6 lower than the previous day. The implied volatity was 28.32, the open interest changed by 1 which increased total open position to 1
On 30 Apr COLPAL was trading at 2096.20. 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
