COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
13 Mar 2026 04:11 PM IST
| COLPAL 30-MAR-2026 2080 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 1.23
Theta: -1.18
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 1957.20 | 14.7 | -3.5 | 29.52 | 805 | -4 | 427 | |||||||||
| 12 Mar | 1975.80 | 18.45 | -28.35 | 30.23 | 1,668 | 52 | 432 | |||||||||
| 11 Mar | 2055.60 | 43.5 | -128.65 | 27.79 | 1,845 | 364 | 364 | |||||||||
| 10 Mar | 2198.30 | 172.15 | 26.1 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 2156.30 | 172.15 | 26.1 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 2204.60 | 172.15 | 26.1 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 2200.60 | 172.15 | 26.1 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 2183.70 | 172.15 | 26.1 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 2214.90 | 172.15 | 26.1 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 2254.50 | 172.15 | 26.1 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 2295.30 | 172.15 | 26.1 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2270.40 | 172.15 | 26.1 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 2236.30 | 172.15 | 26.1 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 2196.00 | 172.15 | 26.1 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 2197.90 | 172.15 | 26.1 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 2167.20 | 172.15 | 26.1 | 38.17 | 2 | 0 | 1 | |||||||||
| 18 Feb | 2203.90 | 146.05 | 36 | - | 0 | 0 | 1 | |||||||||
| 17 Feb | 2151.00 | 146.05 | 36 | - | 0 | 0 | 1 | |||||||||
| 16 Feb | 2118.60 | 146.05 | 36 | - | 0 | 0 | 1 | |||||||||
| 13 Feb | 2122.20 | 146.05 | 36 | - | 0 | 0 | 1 | |||||||||
| 12 Feb | 2138.90 | 146.05 | 36 | - | 0 | 0 | 1 | |||||||||
| 11 Feb | 2173.40 | 146.05 | 36 | - | 0 | 0 | 1 | |||||||||
| 10 Feb | 2183.00 | 146.05 | 36 | - | 0 | 0 | 1 | |||||||||
| 9 Feb | 2155.60 | 146.05 | 36 | - | 0 | 0 | 1 | |||||||||
| 6 Feb | 2133.20 | 146.05 | 36 | - | 0 | 0 | 1 | |||||||||
| 5 Feb | 2114.30 | 146.05 | 36 | - | 0 | 0 | 1 | |||||||||
| 4 Feb | 2116.20 | 146.05 | 36 | - | 0 | 0 | 1 | |||||||||
| 3 Feb | 2138.70 | 146.05 | 36 | - | 0 | 0 | 1 | |||||||||
| 2 Feb | 2127.40 | 146.05 | 36 | - | 0 | 0 | 1 | |||||||||
| 1 Feb | 2109.20 | 146.05 | 36 | - | 0 | 0 | 1 | |||||||||
| 30 Jan | 2114.20 | 146.05 | 36 | 33.73 | 1 | 0 | 0 | |||||||||
| 29 Jan | 2112.70 | 110.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 2154.40 | 110.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 2153.90 | 110.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 2166.30 | 110.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 2179.60 | 110.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 2123.10 | 110.05 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 20 Jan | 2113.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 2178.00 | 110.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 2104.80 | 110.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 2092.30 | 110.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 2106.70 | 110.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 2096.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 2056.00 | 110.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 2046.60 | 110.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 2076.60 | 110.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 2089.10 | 110.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 2091.30 | 110.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 2090.10 | 110.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 2093.80 | 110.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 2075.70 | 110.05 | 0 | - | 0 | 0 | 0 | |||||||||
For Colgate Palmolive Ltd. - strike price 2080 expiring on 30MAR2026
Delta for 2080 CE is 0.21
Historical price for 2080 CE is as follows
On 13 Mar COLPAL was trading at 1957.20. The strike last trading price was 14.7, which was -3.5 lower than the previous day. The implied volatity was 29.52, the open interest changed by -4 which decreased total open position to 427
On 12 Mar COLPAL was trading at 1975.80. The strike last trading price was 18.45, which was -28.35 lower than the previous day. The implied volatity was 30.23, the open interest changed by 52 which increased total open position to 432
On 11 Mar COLPAL was trading at 2055.60. The strike last trading price was 43.5, which was -128.65 lower than the previous day. The implied volatity was 27.79, the open interest changed by 364 which increased total open position to 364
On 10 Mar COLPAL was trading at 2198.30. The strike last trading price was 172.15, which was 26.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar COLPAL was trading at 2156.30. The strike last trading price was 172.15, which was 26.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar COLPAL was trading at 2204.60. The strike last trading price was 172.15, which was 26.1 higher than the previous day. The implied volatity was -, 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 172.15, which was 26.1 higher 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 172.15, which was 26.1 higher 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 172.15, which was 26.1 higher 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 172.15, which was 26.1 higher 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 172.15, which was 26.1 higher 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 172.15, which was 26.1 higher 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 172.15, which was 26.1 higher 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 172.15, which was 26.1 higher 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 172.15, which was 26.1 higher 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 172.15, which was 26.1 higher than the previous day. The implied volatity was 38.17, the open interest changed by 0 which decreased total open position to 1
On 18 Feb COLPAL was trading at 2203.90. The strike last trading price was 146.05, which was 36 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Feb COLPAL was trading at 2151.00. The strike last trading price was 146.05, which was 36 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb COLPAL was trading at 2118.60. The strike last trading price was 146.05, which was 36 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb COLPAL was trading at 2122.20. The strike last trading price was 146.05, which was 36 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb COLPAL was trading at 2138.90. The strike last trading price was 146.05, which was 36 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb COLPAL was trading at 2173.40. The strike last trading price was 146.05, which was 36 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb COLPAL was trading at 2183.00. The strike last trading price was 146.05, which was 36 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb COLPAL was trading at 2155.60. The strike last trading price was 146.05, which was 36 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb COLPAL was trading at 2133.20. The strike last trading price was 146.05, which was 36 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb COLPAL was trading at 2114.30. The strike last trading price was 146.05, which was 36 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb COLPAL was trading at 2116.20. The strike last trading price was 146.05, which was 36 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb COLPAL was trading at 2138.70. The strike last trading price was 146.05, which was 36 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb COLPAL was trading at 2127.40. The strike last trading price was 146.05, which was 36 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb COLPAL was trading at 2109.20. The strike last trading price was 146.05, which was 36 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Jan COLPAL was trading at 2114.20. The strike last trading price was 146.05, which was 36 higher than the previous day. The implied volatity was 33.73, 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 110.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan COLPAL was trading at 2154.40. The strike last trading price was 110.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jan COLPAL was trading at 2153.90. The strike last trading price was 110.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan COLPAL was trading at 2166.30. The strike last trading price was 110.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jan COLPAL was trading at 2179.60. The strike last trading price was 110.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jan COLPAL was trading at 2123.10. The strike last trading price was 110.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jan COLPAL was trading at 2113.90. 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 19 Jan COLPAL was trading at 2178.00. The strike last trading price was 110.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan COLPAL was trading at 2104.80. The strike last trading price was 110.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan COLPAL was trading at 2092.30. The strike last trading price was 110.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan COLPAL was trading at 2106.70. The strike last trading price was 110.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan COLPAL was trading at 2096.50. 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 9 Jan COLPAL was trading at 2056.00. The strike last trading price was 110.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan COLPAL was trading at 2046.60. The strike last trading price was 110.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan COLPAL was trading at 2076.60. The strike last trading price was 110.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan COLPAL was trading at 2089.10. The strike last trading price was 110.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jan COLPAL was trading at 2091.30. The strike last trading price was 110.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan COLPAL was trading at 2090.10. The strike last trading price was 110.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan COLPAL was trading at 2093.80. The strike last trading price was 110.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec COLPAL was trading at 2075.70. The strike last trading price was 110.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| COLPAL 30MAR2026 2080 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.73
Vega: 1.41
Theta: -1.16
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 1957.20 | 132.5 | 9.95 | 38.13 | 30 | -6 | 246 |
| 12 Mar | 1975.80 | 122.65 | 48.9 | 34.07 | 310 | -71 | 258 |
| 11 Mar | 2055.60 | 77.85 | 67.3 | 36.47 | 5,639 | 175 | 331 |
| 10 Mar | 2198.30 | 10.4 | -14.3 | 26.96 | 41 | -9 | 155 |
| 9 Mar | 2156.30 | 25.9 | 13.15 | 30.26 | 50 | -13 | 163 |
| 6 Mar | 2204.60 | 11.6 | 1.65 | 25.37 | 183 | 8 | 176 |
| 5 Mar | 2200.60 | 10.2 | -9 | 23.2 | 32 | -5 | 165 |
| 4 Mar | 2183.70 | 19.25 | 7.7 | 27.29 | 47 | -6 | 171 |
| 2 Mar | 2214.90 | 11.1 | 4.4 | 25.79 | 51 | 1 | 177 |
| 27 Feb | 2254.50 | 6.85 | 1 | 23.57 | 45 | -12 | 175 |
| 26 Feb | 2295.30 | 5.2 | -3.6 | 25.33 | 296 | -79 | 186 |
| 25 Feb | 2270.40 | 8.7 | -6.45 | 26.05 | 406 | 141 | 265 |
| 24 Feb | 2236.30 | 14.7 | -5.3 | 27.18 | 59 | 15 | 122 |
| 23 Feb | 2196.00 | 20 | -1.75 | 26.09 | 68 | 3 | 106 |
| 20 Feb | 2197.90 | 23.6 | -5.3 | 25.9 | 19 | 2 | 103 |
| 19 Feb | 2167.20 | 30.35 | 13.2 | 26.8 | 72 | 31 | 101 |
| 18 Feb | 2203.90 | 17.35 | -8.15 | 23.73 | 65 | 41 | 61 |
| 17 Feb | 2151.00 | 25.5 | -11.9 | 21.64 | 6 | 1 | 19 |
| 16 Feb | 2118.60 | 37.4 | -0.7 | 22.39 | 12 | 6 | 18 |
| 13 Feb | 2122.20 | 37.6 | 3.4 | 21.73 | 16 | 6 | 8 |
| 12 Feb | 2138.90 | 34.2 | -71.65 | - | 0 | 0 | 2 |
| 11 Feb | 2173.40 | 34.2 | -71.65 | - | 0 | 0 | 2 |
| 10 Feb | 2183.00 | 34.2 | -71.65 | - | 0 | 0 | 2 |
| 9 Feb | 2155.60 | 34.2 | -71.65 | - | 0 | 0 | 2 |
| 6 Feb | 2133.20 | 34.2 | -71.65 | 21.67 | 2 | 0 | 0 |
| 5 Feb | 2114.30 | 105.85 | 0 | 2.31 | 0 | 0 | 0 |
| 4 Feb | 2116.20 | 105.85 | 0 | 2.24 | 0 | 0 | 0 |
| 3 Feb | 2138.70 | 105.85 | 0 | 2.85 | 0 | 0 | 0 |
| 2 Feb | 2127.40 | 105.85 | 0 | 2.68 | 0 | 0 | 0 |
| 1 Feb | 2109.20 | 105.85 | 0 | 1.69 | 0 | 0 | 0 |
| 30 Jan | 2114.20 | 105.85 | 0 | 2.11 | 0 | 0 | 0 |
| 29 Jan | 2112.70 | 105.85 | 0 | 2.06 | 0 | 0 | 0 |
| 28 Jan | 2154.40 | 105.85 | 0 | 3.24 | 0 | 0 | 0 |
| 27 Jan | 2153.90 | 105.85 | 0 | 3.15 | 0 | 0 | 0 |
| 23 Jan | 2166.30 | 105.85 | 0 | 3.38 | 0 | 0 | 0 |
| 22 Jan | 2179.60 | 105.85 | 0 | 3.95 | 0 | 0 | 0 |
| 21 Jan | 2123.10 | 105.85 | 0 | 2.37 | 0 | 0 | 0 |
| 20 Jan | 2113.90 | - | - | - | 0 | 0 | 0 |
| 19 Jan | 2178.00 | 105.85 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 2104.80 | 105.85 | 0 | 1.83 | 0 | 0 | 0 |
| 14 Jan | 2092.30 | 105.85 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 2106.70 | 105.85 | 0 | 1.96 | 0 | 0 | 0 |
| 12 Jan | 2096.50 | - | - | - | 0 | 0 | 0 |
| 9 Jan | 2056.00 | 105.85 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 2046.60 | 105.85 | 0 | 0.41 | 0 | 0 | 0 |
| 7 Jan | 2076.60 | 105.85 | 0 | 1.25 | 0 | 0 | 0 |
| 6 Jan | 2089.10 | 105.85 | 0 | 1.69 | 0 | 0 | 0 |
| 5 Jan | 2091.30 | 105.85 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 2090.10 | 105.85 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 2093.80 | 105.85 | 0 | 1.7 | 0 | 0 | 0 |
| 31 Dec | 2075.70 | 105.85 | 0 | - | 0 | 0 | 0 |
For Colgate Palmolive Ltd. - strike price 2080 expiring on 30MAR2026
Delta for 2080 PE is -0.73
Historical price for 2080 PE is as follows
On 13 Mar COLPAL was trading at 1957.20. The strike last trading price was 132.5, which was 9.95 higher than the previous day. The implied volatity was 38.13, the open interest changed by -6 which decreased total open position to 246
On 12 Mar COLPAL was trading at 1975.80. The strike last trading price was 122.65, which was 48.9 higher than the previous day. The implied volatity was 34.07, the open interest changed by -71 which decreased total open position to 258
On 11 Mar COLPAL was trading at 2055.60. The strike last trading price was 77.85, which was 67.3 higher than the previous day. The implied volatity was 36.47, the open interest changed by 175 which increased total open position to 331
On 10 Mar COLPAL was trading at 2198.30. The strike last trading price was 10.4, which was -14.3 lower than the previous day. The implied volatity was 26.96, the open interest changed by -9 which decreased total open position to 155
On 9 Mar COLPAL was trading at 2156.30. The strike last trading price was 25.9, which was 13.15 higher than the previous day. The implied volatity was 30.26, the open interest changed by -13 which decreased total open position to 163
On 6 Mar COLPAL was trading at 2204.60. The strike last trading price was 11.6, which was 1.65 higher than the previous day. The implied volatity was 25.37, the open interest changed by 8 which increased total open position to 176
On 5 Mar COLPAL was trading at 2200.60. The strike last trading price was 10.2, which was -9 lower than the previous day. The implied volatity was 23.2, the open interest changed by -5 which decreased total open position to 165
On 4 Mar COLPAL was trading at 2183.70. The strike last trading price was 19.25, which was 7.7 higher than the previous day. The implied volatity was 27.29, the open interest changed by -6 which decreased total open position to 171
On 2 Mar COLPAL was trading at 2214.90. The strike last trading price was 11.1, which was 4.4 higher than the previous day. The implied volatity was 25.79, the open interest changed by 1 which increased total open position to 177
On 27 Feb COLPAL was trading at 2254.50. The strike last trading price was 6.85, which was 1 higher than the previous day. The implied volatity was 23.57, the open interest changed by -12 which decreased total open position to 175
On 26 Feb COLPAL was trading at 2295.30. The strike last trading price was 5.2, which was -3.6 lower than the previous day. The implied volatity was 25.33, the open interest changed by -79 which decreased total open position to 186
On 25 Feb COLPAL was trading at 2270.40. The strike last trading price was 8.7, which was -6.45 lower than the previous day. The implied volatity was 26.05, the open interest changed by 141 which increased total open position to 265
On 24 Feb COLPAL was trading at 2236.30. The strike last trading price was 14.7, which was -5.3 lower than the previous day. The implied volatity was 27.18, the open interest changed by 15 which increased total open position to 122
On 23 Feb COLPAL was trading at 2196.00. The strike last trading price was 20, which was -1.75 lower than the previous day. The implied volatity was 26.09, the open interest changed by 3 which increased total open position to 106
On 20 Feb COLPAL was trading at 2197.90. The strike last trading price was 23.6, which was -5.3 lower than the previous day. The implied volatity was 25.9, the open interest changed by 2 which increased total open position to 103
On 19 Feb COLPAL was trading at 2167.20. The strike last trading price was 30.35, which was 13.2 higher than the previous day. The implied volatity was 26.8, the open interest changed by 31 which increased total open position to 101
On 18 Feb COLPAL was trading at 2203.90. The strike last trading price was 17.35, which was -8.15 lower than the previous day. The implied volatity was 23.73, the open interest changed by 41 which increased total open position to 61
On 17 Feb COLPAL was trading at 2151.00. The strike last trading price was 25.5, which was -11.9 lower than the previous day. The implied volatity was 21.64, the open interest changed by 1 which increased total open position to 19
On 16 Feb COLPAL was trading at 2118.60. The strike last trading price was 37.4, which was -0.7 lower than the previous day. The implied volatity was 22.39, the open interest changed by 6 which increased total open position to 18
On 13 Feb COLPAL was trading at 2122.20. The strike last trading price was 37.6, which was 3.4 higher than the previous day. The implied volatity was 21.73, the open interest changed by 6 which increased total open position to 8
On 12 Feb COLPAL was trading at 2138.90. The strike last trading price was 34.2, which was -71.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Feb COLPAL was trading at 2173.40. The strike last trading price was 34.2, which was -71.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb COLPAL was trading at 2183.00. The strike last trading price was 34.2, which was -71.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Feb COLPAL was trading at 2155.60. The strike last trading price was 34.2, which was -71.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Feb COLPAL was trading at 2133.20. The strike last trading price was 34.2, which was -71.65 lower than the previous day. The implied volatity was 21.67, 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 105.85, which was 0 lower than the previous day. The implied volatity was 2.31, 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 105.85, which was 0 lower than the previous day. The implied volatity was 2.24, 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 105.85, which was 0 lower than the previous day. The implied volatity was 2.85, 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 105.85, which was 0 lower than the previous day. The implied volatity was 2.68, 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 105.85, which was 0 lower than the previous day. The implied volatity was 1.69, 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 105.85, which was 0 lower than the previous day. The implied volatity was 2.11, 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 105.85, which was 0 lower than the previous day. The implied volatity was 2.06, the open interest changed by 0 which decreased total open position to 0
On 28 Jan COLPAL was trading at 2154.40. The strike last trading price was 105.85, which was 0 lower than the previous day. The implied volatity was 3.24, the open interest changed by 0 which decreased total open position to 0
On 27 Jan COLPAL was trading at 2153.90. The strike last trading price was 105.85, which was 0 lower than the previous day. The implied volatity was 3.15, the open interest changed by 0 which decreased total open position to 0
On 23 Jan COLPAL was trading at 2166.30. The strike last trading price was 105.85, which was 0 lower than the previous day. The implied volatity was 3.38, the open interest changed by 0 which decreased total open position to 0
On 22 Jan COLPAL was trading at 2179.60. The strike last trading price was 105.85, which was 0 lower than the previous day. The implied volatity was 3.95, the open interest changed by 0 which decreased total open position to 0
On 21 Jan COLPAL was trading at 2123.10. The strike last trading price was 105.85, which was 0 lower than the previous day. The implied volatity was 2.37, the open interest changed by 0 which decreased total open position to 0
On 20 Jan COLPAL was trading at 2113.90. 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 19 Jan COLPAL was trading at 2178.00. The strike last trading price was 105.85, 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 Jan COLPAL was trading at 2104.80. The strike last trading price was 105.85, which was 0 lower than the previous day. The implied volatity was 1.83, the open interest changed by 0 which decreased total open position to 0
On 14 Jan COLPAL was trading at 2092.30. The strike last trading price was 105.85, 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 Jan COLPAL was trading at 2106.70. The strike last trading price was 105.85, which was 0 lower than the previous day. The implied volatity was 1.96, the open interest changed by 0 which decreased total open position to 0
On 12 Jan COLPAL was trading at 2096.50. 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 9 Jan COLPAL was trading at 2056.00. The strike last trading price was 105.85, 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 Jan COLPAL was trading at 2046.60. The strike last trading price was 105.85, which was 0 lower than the previous day. The implied volatity was 0.41, the open interest changed by 0 which decreased total open position to 0
On 7 Jan COLPAL was trading at 2076.60. The strike last trading price was 105.85, which was 0 lower than the previous day. The implied volatity was 1.25, the open interest changed by 0 which decreased total open position to 0
On 6 Jan COLPAL was trading at 2089.10. The strike last trading price was 105.85, which was 0 lower than the previous day. The implied volatity was 1.69, the open interest changed by 0 which decreased total open position to 0
On 5 Jan COLPAL was trading at 2091.30. The strike last trading price was 105.85, 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 Jan COLPAL was trading at 2090.10. The strike last trading price was 105.85, 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 Jan COLPAL was trading at 2093.80. The strike last trading price was 105.85, which was 0 lower than the previous day. The implied volatity was 1.7, the open interest changed by 0 which decreased total open position to 0
On 31 Dec COLPAL was trading at 2075.70. The strike last trading price was 105.85, 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
