Historical option data for COLPAL
11 Jun 2026 04:12 PM IST
| COLPAL 30-Jun-2026 (18d) 2000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.63
Vega: 0.02
Theta: -1.22
Gamma: 0.00337
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 2028.60 | 62.8 | -21.05 (-25.10%) | 24.1 | 157 | 3 | 330 | |||||||||
| 10 Jun | 2056.30 | 85.4 | 22.4 (35.56%) | 25.69 | 1,159 | -277 | 330 | |||||||||
| 9 Jun | 2023.40 | 59.5 | 8.3 (16.21%) | 22.7 | 614 | -205 | 607 | |||||||||
| 8 Jun | 2005.50 | 48.8 | -4.5 (-8.44%) | 23.57 | 1,255 | 62 | 811 | |||||||||
| 5 Jun | 1999.50 | 55.1 | -1.85 (-3.25%) | 24.1 | 975 | 164 | 745 | |||||||||
| 4 Jun | 2004.40 | 55.05 | -13.95 (-20.22%) | 24.35 | 739 | 43 | 566 | |||||||||
| 3 Jun | 2018.60 | 68.2 | 4.2 (6.56%) | 24.16 | 1,509 | 155 | 535 | |||||||||
| 2 Jun | 1998.80 | 63.15 | 11.15 (21.44%) | 27.61 | 587 | 138 | 376 | |||||||||
| 1 Jun | 1990.10 | 51 | -43 (-45.74%) | 23.95 | 536 | 124 | 236 | |||||||||
| 29 May | 2059.90 | 95.85 | -9.15 (-8.71%) | 22.18 | 33 | 2 | 111 | |||||||||
| 27 May | 2087.40 | 107 | 3 (2.88%) | 13.76 | 39 | -2 | 108 | |||||||||
| 26 May | 2077.10 | 108.5 | -11.55 (-9.62%) | 17.58 | 126 | 62 | 110 | |||||||||
| 25 May | 2097.00 | 120.05 | -41.95 (-25.90%) | 16.73 | 42 | 23 | 46 | |||||||||
| 22 May | 2156.90 | 162 | -3 (-1.82%) | 31.31 | 31 | -4 | 23 | |||||||||
| 21 May | 2164.90 | 165 | -36 (-17.91%) | 31.62 | 5 | 0 | 27 | |||||||||
| 20 May | 2185.40 | 200.8 | 0.8 (0.40%) | 31.73 | 2 | 0 | 25 | |||||||||
| 19 May | 2188.30 | 200 | 60 (42.86%) | 13.56 | 8 | 1 | 25 | |||||||||
| 18 May | 2151.20 | 148 | 0 (0.00%) | 14.81 | 8 | 1 | 24 | |||||||||
| 15 May | 2160.00 | 148 | 0 (0.00%) | - | 0 | 0 | 23 | |||||||||
| 14 May | 2146.60 | 148 | 0 (0.00%) | 0 | 0 | 0 | 23 | |||||||||
| 13 May | 2134.50 | 148 | -44.35 (-23.06%) | 0 | 8 | 0 | 23 | |||||||||
| 12 May | 2125.20 | 192 | -0.35 (-0.18%) | 0 | 0 | 0 | 23 | |||||||||
| 11 May | 2139.00 | 192 | -0.35 (-0.18%) | 0 | 0 | 0 | 23 | |||||||||
| 8 May | 2197.40 | 192 | -0.35 (-0.18%) | - | 0 | 0 | 23 | |||||||||
| 7 May | 2167.00 | 192 | -0.35 (-0.18%) | 21.38 | 0 | 0 | 23 | |||||||||
| 6 May | 2157.10 | 192 | 148.95 (345.99%) | 21.38 | 31 | 22 | 22 | |||||||||
| 5 May | 2178.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 2172.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 2096.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 2132.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1915.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1917.80 | 0 | 0 (0.00%) | 1.16 | 0 | 0 | 0 | |||||||||
| 9 Apr | 1906.70 | 0 | 0 (0.00%) | 1.46 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1907.00 | 0 | 0 (0.00%) | 2.17 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1850.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1829.70 | 0 | 0 (0.00%) | 3.58 | 0 | 0 | 0 | |||||||||
| 2 Apr | 1829.50 | 0 | 0 (0.00%) | 3.53 | 0 | 0 | 0 | |||||||||
For Colgate Palmolive Ltd. - strike price 2000 expiring on 30JUN2026
Delta for 2000 CE is 0.63
Historical price for 2000 CE is as follows
On 11 Jun COLPAL was trading at 2028.60. The strike last trading price was 62.8, which was -21.05 lower than the previous day. The implied volatity was 24.1, the open interest changed by 3 which increased total open position to 330
On 10 Jun COLPAL was trading at 2056.30. The strike last trading price was 85.4, which was 22.4 higher than the previous day. The implied volatity was 25.69, the open interest changed by -277 which decreased total open position to 330
On 9 Jun COLPAL was trading at 2023.40. The strike last trading price was 59.5, which was 8.3 higher than the previous day. The implied volatity was 22.7, the open interest changed by -205 which decreased total open position to 607
On 8 Jun COLPAL was trading at 2005.50. The strike last trading price was 48.8, which was -4.5 lower than the previous day. The implied volatity was 23.57, the open interest changed by 62 which increased total open position to 811
On 5 Jun COLPAL was trading at 1999.50. The strike last trading price was 55.1, which was -1.85 lower than the previous day. The implied volatity was 24.1, the open interest changed by 164 which increased total open position to 745
On 4 Jun COLPAL was trading at 2004.40. The strike last trading price was 55.05, which was -13.95 lower than the previous day. The implied volatity was 24.35, the open interest changed by 43 which increased total open position to 566
On 3 Jun COLPAL was trading at 2018.60. The strike last trading price was 68.2, which was 4.2 higher than the previous day. The implied volatity was 24.16, the open interest changed by 155 which increased total open position to 535
On 2 Jun COLPAL was trading at 1998.80. The strike last trading price was 63.15, which was 11.15 higher than the previous day. The implied volatity was 27.61, the open interest changed by 138 which increased total open position to 376
On 1 Jun COLPAL was trading at 1990.10. The strike last trading price was 51, which was -43 lower than the previous day. The implied volatity was 23.95, the open interest changed by 124 which increased total open position to 236
On 29 May COLPAL was trading at 2059.90. The strike last trading price was 95.85, which was -9.15 lower than the previous day. The implied volatity was 22.18, the open interest changed by 2 which increased total open position to 111
On 27 May COLPAL was trading at 2087.40. The strike last trading price was 107, which was 3 higher than the previous day. The implied volatity was 13.76, the open interest changed by -2 which decreased total open position to 108
On 26 May COLPAL was trading at 2077.10. The strike last trading price was 108.5, which was -11.55 lower than the previous day. The implied volatity was 17.58, the open interest changed by 62 which increased total open position to 110
On 25 May COLPAL was trading at 2097.00. The strike last trading price was 120.05, which was -41.95 lower than the previous day. The implied volatity was 16.73, the open interest changed by 23 which increased total open position to 46
On 22 May COLPAL was trading at 2156.90. The strike last trading price was 162, which was -3 lower than the previous day. The implied volatity was 31.31, the open interest changed by -4 which decreased total open position to 23
On 21 May COLPAL was trading at 2164.90. The strike last trading price was 165, which was -36 lower than the previous day. The implied volatity was 31.62, the open interest changed by 0 which decreased total open position to 27
On 20 May COLPAL was trading at 2185.40. The strike last trading price was 200.8, which was 0.8 higher than the previous day. The implied volatity was 31.73, the open interest changed by 0 which decreased total open position to 25
On 19 May COLPAL was trading at 2188.30. The strike last trading price was 200, which was 60 higher than the previous day. The implied volatity was 13.56, the open interest changed by 1 which increased total open position to 25
On 18 May COLPAL was trading at 2151.20. The strike last trading price was 148, which was 0 lower than the previous day. The implied volatity was 14.81, the open interest changed by 1 which increased total open position to 24
On 15 May COLPAL was trading at 2160.00. The strike last trading price was 148, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 14 May COLPAL was trading at 2146.60. The strike last trading price was 148, 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 23
On 13 May COLPAL was trading at 2134.50. The strike last trading price was 148, which was -44.35 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 23
On 12 May COLPAL was trading at 2125.20. The strike last trading price was 192, which was -0.35 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 23
On 11 May COLPAL was trading at 2139.00. The strike last trading price was 192, which was -0.35 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 23
On 8 May COLPAL was trading at 2197.40. The strike last trading price was 192, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 7 May COLPAL was trading at 2167.00. The strike last trading price was 192, which was -0.35 lower than the previous day. The implied volatity was 21.38, the open interest changed by 0 which decreased total open position to 23
On 6 May COLPAL was trading at 2157.10. The strike last trading price was 192, which was 148.95 higher than the previous day. The implied volatity was 21.38, the open interest changed by 22 which increased total open position to 22
On 5 May COLPAL was trading at 2178.90. 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 4 May COLPAL was trading at 2172.90. 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 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
On 29 Apr COLPAL was trading at 2132.50. 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 13 Apr COLPAL was trading at 1915.90. 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 10 Apr COLPAL was trading at 1917.80. The strike last trading price was 0, 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 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 1.46, 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 2.17, 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 3.58, 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 3.53, the open interest changed by 0 which decreased total open position to 0
| COLPAL 30-Jun-2026 (18d) 2000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.35
Vega: 0.02
Theta: -0.92
Gamma: 0.0032
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 2028.60 | 28.2 | 6.6 (30.56%) | 24.72 | 431 | 19 | 604 |
| 10 Jun | 2056.30 | 21 | -9.55 (-31.26%) | 23.92 | 2,340 | -11 | 586 |
| 9 Jun | 2023.40 | 31.75 | -13.75 (-30.22%) | 22.87 | 228 | -51 | 597 |
| 8 Jun | 2005.50 | 47.9 | 3.1 (6.92%) | 26.65 | 361 | 43 | 649 |
| 5 Jun | 1999.50 | 43.2 | -2.35 (-5.16%) | 23.32 | 364 | -25 | 607 |
| 4 Jun | 2004.40 | 47 | 7.1 (17.79%) | 23.35 | 219 | -40 | 630 |
| 3 Jun | 2018.60 | 39.8 | -4.25 (-9.65%) | 24.08 | 517 | -19 | 667 |
| 2 Jun | 1998.80 | 44.7 | -12.55 (-21.92%) | 21.05 | 505 | -33 | 686 |
| 1 Jun | 1990.10 | 57.9 | 26.2 (82.65%) | 26.07 | 2,524 | 118 | 719 |
| 29 May | 2059.90 | 30.9 | 3.65 (13.39%) | 24.78 | 742 | -165 | 606 |
| 27 May | 2087.40 | 25.5 | -5.75 (-18.40%) | 25.43 | 565 | 25 | 789 |
| 26 May | 2077.10 | 27 | -3.65 (-11.91%) | 25.33 | 1,505 | 325 | 766 |
| 25 May | 2097.00 | 29.5 | 4.1 (16.14%) | 27.78 | 2,086 | 141 | 441 |
| 22 May | 2156.90 | 26 | 0.4 (1.56%) | 31.56 | 834 | 211 | 301 |
| 21 May | 2164.90 | 25.65 | 5.25 (25.74%) | 31.31 | 81 | 30 | 89 |
| 20 May | 2185.40 | 20.3 | -1.6 (-7.31%) | 30.61 | 15 | 7 | 60 |
| 19 May | 2188.30 | 21.9 | -9.1 (-29.35%) | 31.48 | 59 | 41 | 53 |
| 18 May | 2151.20 | 31 | -5 (-13.89%) | 31.8 | 6 | 0 | 12 |
| 15 May | 2160.00 | 36 | 0 (0.00%) | 31.72 | 1 | 1 | 12 |
| 14 May | 2146.60 | 36 | 0 (0.00%) | 0 | 0 | 0 | 11 |
| 13 May | 2134.50 | 36 | -2 (-5.26%) | 0 | 2 | 2 | 11 |
| 12 May | 2125.20 | 38 | 10 (35.71%) | 0 | 6 | 3 | 7 |
| 11 May | 2139.00 | 28 | -2 (-6.67%) | 0 | 1 | 1 | 4 |
| 8 May | 2197.40 | 30 | -7 (-18.92%) | 32.38 | 3 | 2 | 3 |
| 7 May | 2167.00 | 37 | 37 (0.00%) | - | 0 | 0 | 1 |
| 6 May | 2157.10 | 37 | 0 (0.00%) | - | 0 | 0 | 1 |
| 5 May | 2178.90 | 37 | 0 (0.00%) | 32.38 | 0 | 0 | 1 |
| 4 May | 2172.90 | 37 | -27 (-42.19%) | 32.38 | 1 | 0 | 1 |
| 30 Apr | 2096.20 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 2132.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1915.90 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 1917.80 | 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 |
For Colgate Palmolive Ltd. - strike price 2000 expiring on 30JUN2026
Delta for 2000 PE is -0.35
Historical price for 2000 PE is as follows
On 11 Jun COLPAL was trading at 2028.60. The strike last trading price was 28.2, which was 6.6 higher than the previous day. The implied volatity was 24.72, the open interest changed by 19 which increased total open position to 604
On 10 Jun COLPAL was trading at 2056.30. The strike last trading price was 21, which was -9.55 lower than the previous day. The implied volatity was 23.92, the open interest changed by -11 which decreased total open position to 586
On 9 Jun COLPAL was trading at 2023.40. The strike last trading price was 31.75, which was -13.75 lower than the previous day. The implied volatity was 22.87, the open interest changed by -51 which decreased total open position to 597
On 8 Jun COLPAL was trading at 2005.50. The strike last trading price was 47.9, which was 3.1 higher than the previous day. The implied volatity was 26.65, the open interest changed by 43 which increased total open position to 649
On 5 Jun COLPAL was trading at 1999.50. The strike last trading price was 43.2, which was -2.35 lower than the previous day. The implied volatity was 23.32, the open interest changed by -25 which decreased total open position to 607
On 4 Jun COLPAL was trading at 2004.40. The strike last trading price was 47, which was 7.1 higher than the previous day. The implied volatity was 23.35, the open interest changed by -40 which decreased total open position to 630
On 3 Jun COLPAL was trading at 2018.60. The strike last trading price was 39.8, which was -4.25 lower than the previous day. The implied volatity was 24.08, the open interest changed by -19 which decreased total open position to 667
On 2 Jun COLPAL was trading at 1998.80. The strike last trading price was 44.7, which was -12.55 lower than the previous day. The implied volatity was 21.05, the open interest changed by -33 which decreased total open position to 686
On 1 Jun COLPAL was trading at 1990.10. The strike last trading price was 57.9, which was 26.2 higher than the previous day. The implied volatity was 26.07, the open interest changed by 118 which increased total open position to 719
On 29 May COLPAL was trading at 2059.90. The strike last trading price was 30.9, which was 3.65 higher than the previous day. The implied volatity was 24.78, the open interest changed by -165 which decreased total open position to 606
On 27 May COLPAL was trading at 2087.40. The strike last trading price was 25.5, which was -5.75 lower than the previous day. The implied volatity was 25.43, the open interest changed by 25 which increased total open position to 789
On 26 May COLPAL was trading at 2077.10. The strike last trading price was 27, which was -3.65 lower than the previous day. The implied volatity was 25.33, the open interest changed by 325 which increased total open position to 766
On 25 May COLPAL was trading at 2097.00. The strike last trading price was 29.5, which was 4.1 higher than the previous day. The implied volatity was 27.78, the open interest changed by 141 which increased total open position to 441
On 22 May COLPAL was trading at 2156.90. The strike last trading price was 26, which was 0.4 higher than the previous day. The implied volatity was 31.56, the open interest changed by 211 which increased total open position to 301
On 21 May COLPAL was trading at 2164.90. The strike last trading price was 25.65, which was 5.25 higher than the previous day. The implied volatity was 31.31, the open interest changed by 30 which increased total open position to 89
On 20 May COLPAL was trading at 2185.40. The strike last trading price was 20.3, which was -1.6 lower than the previous day. The implied volatity was 30.61, the open interest changed by 7 which increased total open position to 60
On 19 May COLPAL was trading at 2188.30. The strike last trading price was 21.9, which was -9.1 lower than the previous day. The implied volatity was 31.48, the open interest changed by 41 which increased total open position to 53
On 18 May COLPAL was trading at 2151.20. The strike last trading price was 31, which was -5 lower than the previous day. The implied volatity was 31.8, the open interest changed by 0 which decreased total open position to 12
On 15 May COLPAL was trading at 2160.00. The strike last trading price was 36, which was 0 lower than the previous day. The implied volatity was 31.72, the open interest changed by 1 which increased total open position to 12
On 14 May COLPAL was trading at 2146.60. The strike last trading price was 36, 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 11
On 13 May COLPAL was trading at 2134.50. The strike last trading price was 36, which was -2 lower than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 11
On 12 May COLPAL was trading at 2125.20. The strike last trading price was 38, which was 10 higher than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 7
On 11 May COLPAL was trading at 2139.00. The strike last trading price was 28, which was -2 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 4
On 8 May COLPAL was trading at 2197.40. The strike last trading price was 30, which was -7 lower than the previous day. The implied volatity was 32.38, the open interest changed by 2 which increased total open position to 3
On 7 May COLPAL was trading at 2167.00. The strike last trading price was 37, which was 37 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 May COLPAL was trading at 2157.10. The strike last trading price was 37, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 May COLPAL was trading at 2178.90. The strike last trading price was 37, which was 0 lower than the previous day. The implied volatity was 32.38, the open interest changed by 0 which decreased total open position to 1
On 4 May COLPAL was trading at 2172.90. The strike last trading price was 37, which was -27 lower than the previous day. The implied volatity was 32.38, the open interest changed by 0 which decreased 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
On 29 Apr COLPAL was trading at 2132.50. 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 13 Apr COLPAL was trading at 1915.90. 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 10 Apr COLPAL was trading at 1917.80. 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 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
