Historical option data for COLPAL
18 Jun 2026 04:10 PM IST
| COLPAL 30-Jun-2026 (11d) 2060 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.35
Vega: 0.01
Theta: -1.32
Gamma: 0.00458
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 2027.30 | 18.5 | -5 (-21.28%) | 21.73 | 1,632 | 73 | 867 | |||||||||
| 17 Jun | 2034.20 | 22.35 | -33.55 (-60.02%) | 21.62 | 3,700 | 508 | 763 | |||||||||
| 16 Jun | 2096.90 | 56.05 | 17.6 (45.77%) | 20.53 | 449 | 1 | 255 | |||||||||
| 15 Jun | 2057.70 | 37.95 | -14.1 (-27.09%) | 20.7 | 422 | -50 | 252 | |||||||||
| 12 Jun | 2079.00 | 50.85 | 19.45 (61.94%) | 19.87 | 828 | -70 | 302 | |||||||||
| 11 Jun | 2028.60 | 32.15 | -15.25 (-32.17%) | 22.1 | 721 | 11 | 374 | |||||||||
| 10 Jun | 2056.30 | 48.7 | 15.55 (46.91%) | 24.47 | 2,919 | 65 | 363 | |||||||||
| 9 Jun | 2023.40 | 31 | 4.6 (17.42%) | 23.01 | 87 | -4 | 299 | |||||||||
| 8 Jun | 2005.50 | 24.9 | -4.7 (-15.88%) | 23.89 | 197 | 25 | 301 | |||||||||
| 5 Jun | 1999.50 | 30.5 | -1.65 (-5.13%) | 24.44 | 57 | 2 | 275 | |||||||||
| 4 Jun | 2004.40 | 31.75 | -9.25 (-22.56%) | 25.12 | 195 | 49 | 273 | |||||||||
| 3 Jun | 2018.60 | 40.15 | 3.15 (8.51%) | 24.9 | 113 | -14 | 225 | |||||||||
| 2 Jun | 1998.80 | 37.45 | 7.45 (24.83%) | 27.3 | 177 | -18 | 237 | |||||||||
| 1 Jun | 1990.10 | 29 | -32 (-52.46%) | 23.37 | 504 | 57 | 255 | |||||||||
| 29 May | 2059.90 | 67.2 | -1.8 (-2.61%) | 24.54 | 146 | 29 | 199 | |||||||||
| 27 May | 2087.40 | 71.05 | 3.05 (4.49%) | 18.67 | 175 | -5 | 171 | |||||||||
| 26 May | 2077.10 | 70.3 | -11.2 (-13.74%) | 18.44 | 696 | 165 | 177 | |||||||||
| 25 May | 2097.00 | 77.75 | -74.35 (-48.88%) | 18.57 | 18 | 13 | 13 | |||||||||
| 22 May | 2156.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 2151.20 | 0 | -152.1 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 2160.00 | 0 | -152.1 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 2146.60 | 0 | -152.1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 2134.50 | 0 | -152.1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 2125.20 | 0 | -152.1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 2139.00 | 0 | -152.1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 2197.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 2167.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 2157.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 2178.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 2172.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Colgate Palmolive Ltd. - strike price 2060 expiring on 30JUN2026
Delta for 2060 CE is 0.35
Historical price for 2060 CE is as follows
On 18 Jun COLPAL was trading at 2027.30. The strike last trading price was 18.5, which was -5 lower than the previous day. The implied volatity was 21.73, the open interest changed by 73 which increased total open position to 867
On 17 Jun COLPAL was trading at 2034.20. The strike last trading price was 22.35, which was -33.55 lower than the previous day. The implied volatity was 21.62, the open interest changed by 508 which increased total open position to 763
On 16 Jun COLPAL was trading at 2096.90. The strike last trading price was 56.05, which was 17.6 higher than the previous day. The implied volatity was 20.53, the open interest changed by 1 which increased total open position to 255
On 15 Jun COLPAL was trading at 2057.70. The strike last trading price was 37.95, which was -14.1 lower than the previous day. The implied volatity was 20.7, the open interest changed by -50 which decreased total open position to 252
On 12 Jun COLPAL was trading at 2079.00. The strike last trading price was 50.85, which was 19.45 higher than the previous day. The implied volatity was 19.87, the open interest changed by -70 which decreased total open position to 302
On 11 Jun COLPAL was trading at 2028.60. The strike last trading price was 32.15, which was -15.25 lower than the previous day. The implied volatity was 22.1, the open interest changed by 11 which increased total open position to 374
On 10 Jun COLPAL was trading at 2056.30. The strike last trading price was 48.7, which was 15.55 higher than the previous day. The implied volatity was 24.47, the open interest changed by 65 which increased total open position to 363
On 9 Jun COLPAL was trading at 2023.40. The strike last trading price was 31, which was 4.6 higher than the previous day. The implied volatity was 23.01, the open interest changed by -4 which decreased total open position to 299
On 8 Jun COLPAL was trading at 2005.50. The strike last trading price was 24.9, which was -4.7 lower than the previous day. The implied volatity was 23.89, the open interest changed by 25 which increased total open position to 301
On 5 Jun COLPAL was trading at 1999.50. The strike last trading price was 30.5, which was -1.65 lower than the previous day. The implied volatity was 24.44, the open interest changed by 2 which increased total open position to 275
On 4 Jun COLPAL was trading at 2004.40. The strike last trading price was 31.75, which was -9.25 lower than the previous day. The implied volatity was 25.12, the open interest changed by 49 which increased total open position to 273
On 3 Jun COLPAL was trading at 2018.60. The strike last trading price was 40.15, which was 3.15 higher than the previous day. The implied volatity was 24.9, the open interest changed by -14 which decreased total open position to 225
On 2 Jun COLPAL was trading at 1998.80. The strike last trading price was 37.45, which was 7.45 higher than the previous day. The implied volatity was 27.3, the open interest changed by -18 which decreased total open position to 237
On 1 Jun COLPAL was trading at 1990.10. The strike last trading price was 29, which was -32 lower than the previous day. The implied volatity was 23.37, the open interest changed by 57 which increased total open position to 255
On 29 May COLPAL was trading at 2059.90. The strike last trading price was 67.2, which was -1.8 lower than the previous day. The implied volatity was 24.54, the open interest changed by 29 which increased total open position to 199
On 27 May COLPAL was trading at 2087.40. The strike last trading price was 71.05, which was 3.05 higher than the previous day. The implied volatity was 18.67, the open interest changed by -5 which decreased total open position to 171
On 26 May COLPAL was trading at 2077.10. The strike last trading price was 70.3, which was -11.2 lower than the previous day. The implied volatity was 18.44, the open interest changed by 165 which increased total open position to 177
On 25 May COLPAL was trading at 2097.00. The strike last trading price was 77.75, which was -74.35 lower than the previous day. The implied volatity was 18.57, the open interest changed by 13 which increased total open position to 13
On 22 May COLPAL was trading at 2156.90. 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 18 May COLPAL was trading at 2151.20. The strike last trading price was 0, which was -152.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May COLPAL was trading at 2160.00. The strike last trading price was 0, which was -152.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May COLPAL was trading at 2146.60. The strike last trading price was 0, which was -152.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May COLPAL was trading at 2134.50. The strike last trading price was 0, which was -152.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May COLPAL was trading at 2125.20. The strike last trading price was 0, which was -152.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May COLPAL was trading at 2139.00. The strike last trading price was 0, which was -152.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May COLPAL was trading at 2197.40. 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 7 May COLPAL was trading at 2167.00. 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 6 May COLPAL was trading at 2157.10. 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 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
| COLPAL 30-Jun-2026 (11d) 2060 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.6
Vega: 0.01
Theta: -1.41
Gamma: 0.00379
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 2027.30 | 56.55 | 0.85 (1.53%) | 27.37 | 113 | 5 | 307 |
| 17 Jun | 2034.20 | 59.4 | 37.6 (172.48%) | 29.84 | 1,325 | 134 | 294 |
| 16 Jun | 2096.90 | 21.25 | -18.25 (-46.20%) | 23.62 | 399 | 53 | 160 |
| 15 Jun | 2057.70 | 40.6 | 9.1 (28.89%) | 25.88 | 421 | -78 | 104 |
| 12 Jun | 2079.00 | 31.6 | -28.5 (-47.42%) | 23.62 | 431 | -3 | 184 |
| 11 Jun | 2028.60 | 58.6 | 13.25 (29.22%) | 25 | 164 | -25 | 186 |
| 10 Jun | 2056.30 | 44.65 | -15.85 (-26.20%) | 23.59 | 1,205 | 35 | 216 |
| 9 Jun | 2023.40 | 62.3 | -17.8 (-22.22%) | 21.02 | 8 | 1 | 181 |
| 8 Jun | 2005.50 | 84.25 | 4.65 (5.84%) | 25.95 | 13 | 1 | 181 |
| 5 Jun | 1999.50 | 78.35 | -1.95 (-2.43%) | 22.86 | 24 | -11 | 180 |
| 4 Jun | 2004.40 | 78.4 | -0.4 (-0.51%) | 22.56 | 25 | -5 | 191 |
| 3 Jun | 2018.60 | 78.8 | 2.5 (3.28%) | 23.63 | 1 | -1 | 196 |
| 2 Jun | 1998.80 | 76.45 | -16.85 (-18.06%) | 20.65 | 52 | -15 | 197 |
| 1 Jun | 1990.10 | 94.4 | 36.25 (62.34%) | 24.63 | 292 | -36 | 212 |
| 29 May | 2059.90 | 58.1 | 8 (15.97%) | 26.56 | 152 | 18 | 247 |
| 27 May | 2087.40 | 47.8 | -7.55 (-13.64%) | 26.3 | 187 | 13 | 230 |
| 26 May | 2077.10 | 49.7 | -2.9 (-5.51%) | 26.48 | 723 | 68 | 217 |
| 25 May | 2097.00 | 52 | 9.5 (22.35%) | 28.68 | 439 | 136 | 150 |
| 22 May | 2156.90 | 43.8 | -22.6 (-34.04%) | 32.14 | 31 | 12 | 12 |
| 18 May | 2151.20 | 0 | -66.4 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 2160.00 | 0 | -66.4 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 2146.60 | 0 | -66.4 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 2134.50 | 0 | -66.4 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 2125.20 | 0 | -66.4 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 2139.00 | 0 | -66.4 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 2197.40 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 2167.00 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 2157.10 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 2178.90 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 2172.90 | 0 | 0 | - | 0 | 0 | 0 |
For Colgate Palmolive Ltd. - strike price 2060 expiring on 30JUN2026
Delta for 2060 PE is -0.6
Historical price for 2060 PE is as follows
On 18 Jun COLPAL was trading at 2027.30. The strike last trading price was 56.55, which was 0.85 higher than the previous day. The implied volatity was 27.37, the open interest changed by 5 which increased total open position to 307
On 17 Jun COLPAL was trading at 2034.20. The strike last trading price was 59.4, which was 37.6 higher than the previous day. The implied volatity was 29.84, the open interest changed by 134 which increased total open position to 294
On 16 Jun COLPAL was trading at 2096.90. The strike last trading price was 21.25, which was -18.25 lower than the previous day. The implied volatity was 23.62, the open interest changed by 53 which increased total open position to 160
On 15 Jun COLPAL was trading at 2057.70. The strike last trading price was 40.6, which was 9.1 higher than the previous day. The implied volatity was 25.88, the open interest changed by -78 which decreased total open position to 104
On 12 Jun COLPAL was trading at 2079.00. The strike last trading price was 31.6, which was -28.5 lower than the previous day. The implied volatity was 23.62, the open interest changed by -3 which decreased total open position to 184
On 11 Jun COLPAL was trading at 2028.60. The strike last trading price was 58.6, which was 13.25 higher than the previous day. The implied volatity was 25, the open interest changed by -25 which decreased total open position to 186
On 10 Jun COLPAL was trading at 2056.30. The strike last trading price was 44.65, which was -15.85 lower than the previous day. The implied volatity was 23.59, the open interest changed by 35 which increased total open position to 216
On 9 Jun COLPAL was trading at 2023.40. The strike last trading price was 62.3, which was -17.8 lower than the previous day. The implied volatity was 21.02, the open interest changed by 1 which increased total open position to 181
On 8 Jun COLPAL was trading at 2005.50. The strike last trading price was 84.25, which was 4.65 higher than the previous day. The implied volatity was 25.95, the open interest changed by 1 which increased total open position to 181
On 5 Jun COLPAL was trading at 1999.50. The strike last trading price was 78.35, which was -1.95 lower than the previous day. The implied volatity was 22.86, the open interest changed by -11 which decreased total open position to 180
On 4 Jun COLPAL was trading at 2004.40. The strike last trading price was 78.4, which was -0.4 lower than the previous day. The implied volatity was 22.56, the open interest changed by -5 which decreased total open position to 191
On 3 Jun COLPAL was trading at 2018.60. The strike last trading price was 78.8, which was 2.5 higher than the previous day. The implied volatity was 23.63, the open interest changed by -1 which decreased total open position to 196
On 2 Jun COLPAL was trading at 1998.80. The strike last trading price was 76.45, which was -16.85 lower than the previous day. The implied volatity was 20.65, the open interest changed by -15 which decreased total open position to 197
On 1 Jun COLPAL was trading at 1990.10. The strike last trading price was 94.4, which was 36.25 higher than the previous day. The implied volatity was 24.63, the open interest changed by -36 which decreased total open position to 212
On 29 May COLPAL was trading at 2059.90. The strike last trading price was 58.1, which was 8 higher than the previous day. The implied volatity was 26.56, the open interest changed by 18 which increased total open position to 247
On 27 May COLPAL was trading at 2087.40. The strike last trading price was 47.8, which was -7.55 lower than the previous day. The implied volatity was 26.3, the open interest changed by 13 which increased total open position to 230
On 26 May COLPAL was trading at 2077.10. The strike last trading price was 49.7, which was -2.9 lower than the previous day. The implied volatity was 26.48, the open interest changed by 68 which increased total open position to 217
On 25 May COLPAL was trading at 2097.00. The strike last trading price was 52, which was 9.5 higher than the previous day. The implied volatity was 28.68, the open interest changed by 136 which increased total open position to 150
On 22 May COLPAL was trading at 2156.90. The strike last trading price was 43.8, which was -22.6 lower than the previous day. The implied volatity was 32.14, the open interest changed by 12 which increased total open position to 12
On 18 May COLPAL was trading at 2151.20. The strike last trading price was 0, which was -66.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May COLPAL was trading at 2160.00. The strike last trading price was 0, which was -66.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May COLPAL was trading at 2146.60. The strike last trading price was 0, which was -66.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May COLPAL was trading at 2134.50. The strike last trading price was 0, which was -66.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May COLPAL was trading at 2125.20. The strike last trading price was 0, which was -66.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May COLPAL was trading at 2139.00. The strike last trading price was 0, which was -66.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May COLPAL was trading at 2197.40. 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 7 May COLPAL was trading at 2167.00. 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 6 May COLPAL was trading at 2157.10. 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 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
