Historical option data for COLPAL
05 Jun 2026 12:00 PM IST
| COLPAL 30-Jun-2026 (25d) 2080 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.35
Vega: 0.02
Theta: -1.03
Gamma: 0.00291
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 5 Jun | 2017.50 | 28.75 | 2.25 (8.49%) | 23.84 | 54 | 9 | 219 | |||||||||
| 4 Jun | 2004.40 | 26.5 | -7.5 (-22.06%) | 24.84 | 70 | -4 | 210 | |||||||||
| 3 Jun | 2018.60 | 33.35 | 3.35 (11.17%) | 24.6 | 88 | 0 | 217 | |||||||||
| 2 Jun | 1998.80 | 30.6 | 6.6 (27.50%) | 27.07 | 130 | -36 | 216 | |||||||||
| 1 Jun | 1990.10 | 24 | -27 (-52.94%) | 24.77 | 245 | 31 | 252 | |||||||||
| 29 May | 2059.90 | 51.45 | -7.55 (-12.80%) | 22.15 | 338 | 43 | 220 | |||||||||
| 27 May | 2087.40 | 62.3 | 4.3 (7.41%) | 19.9 | 452 | -43 | 178 | |||||||||
| 26 May | 2077.10 | 64 | -1.85 (-2.81%) | 21.36 | 668 | 209 | 225 | |||||||||
| 25 May | 2097.00 | 65.85 | 38.4 (139.89%) | 18.73 | 62 | 17 | 17 | |||||||||
| 18 May | 2151.20 | 0 | -27.45 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 2160.00 | 0 | -27.45 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 2146.60 | 0 | -27.45 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 2134.50 | 0 | -27.45 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 2125.20 | 0 | -27.45 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 2139.00 | 0 | -27.45 (-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 | |||||||||
| 13 Apr | 1915.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1917.80 | 0 | 0 (0.00%) | 3.24 | 0 | 0 | 0 | |||||||||
| 9 Apr | 1906.70 | 0 | 0 (0.00%) | 3.5 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1907.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Colgate Palmolive Ltd. - strike price 2080 expiring on 30JUN2026
Delta for 2080 CE is 0.35
Historical price for 2080 CE is as follows
On 5 Jun COLPAL was trading at 2017.50. The strike last trading price was 28.75, which was 2.25 higher than the previous day. The implied volatity was 23.84, the open interest changed by 9 which increased total open position to 219
On 4 Jun COLPAL was trading at 2004.40. The strike last trading price was 26.5, which was -7.5 lower than the previous day. The implied volatity was 24.84, the open interest changed by -4 which decreased total open position to 210
On 3 Jun COLPAL was trading at 2018.60. The strike last trading price was 33.35, which was 3.35 higher than the previous day. The implied volatity was 24.6, the open interest changed by 0 which decreased total open position to 217
On 2 Jun COLPAL was trading at 1998.80. The strike last trading price was 30.6, which was 6.6 higher than the previous day. The implied volatity was 27.07, the open interest changed by -36 which decreased total open position to 216
On 1 Jun COLPAL was trading at 1990.10. The strike last trading price was 24, which was -27 lower than the previous day. The implied volatity was 24.77, the open interest changed by 31 which increased total open position to 252
On 29 May COLPAL was trading at 2059.90. The strike last trading price was 51.45, which was -7.55 lower than the previous day. The implied volatity was 22.15, the open interest changed by 43 which increased total open position to 220
On 27 May COLPAL was trading at 2087.40. The strike last trading price was 62.3, which was 4.3 higher than the previous day. The implied volatity was 19.9, the open interest changed by -43 which decreased total open position to 178
On 26 May COLPAL was trading at 2077.10. The strike last trading price was 64, which was -1.85 lower than the previous day. The implied volatity was 21.36, the open interest changed by 209 which increased total open position to 225
On 25 May COLPAL was trading at 2097.00. The strike last trading price was 65.85, which was 38.4 higher than the previous day. The implied volatity was 18.73, the open interest changed by 17 which increased total open position to 17
On 18 May COLPAL was trading at 2151.20. The strike last trading price was 0, which was -27.45 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 -27.45 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 -27.45 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 -27.45 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 -27.45 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 -27.45 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
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 3.24, 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 3.5, 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
| COLPAL 30-Jun-2026 (25d) 2080 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.69
Vega: 0.02
Theta: -0.66
Gamma: 0.00269
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 5 Jun | 2017.50 | 96.25 | 96.25 (16.95%) | 24.2 | 24 | 0 | 467 |
| 4 Jun | 2004.40 | 96.25 | 13.95 (16.95%) | 24.2 | 24 | -6 | 468 |
| 3 Jun | 2018.60 | 82.3 | -11.2 (-11.98%) | 23.56 | 11 | -5 | 473 |
| 2 Jun | 1998.80 | 93.5 | -17.5 (-15.77%) | 20.93 | 8 | -4 | 478 |
| 1 Jun | 1990.10 | 111.35 | 45.05 (67.95%) | 25.54 | 33 | -13 | 482 |
| 29 May | 2059.90 | 66.3 | 6.85 (11.52%) | 25.72 | 250 | 2 | 494 |
| 27 May | 2087.40 | 55.9 | -10 (-15.17%) | 26.04 | 214 | 15 | 492 |
| 26 May | 2077.10 | 62 | 0.35 (0.57%) | 26.71 | 583 | 451 | 476 |
| 25 May | 2097.00 | 62 | -219.5 (-77.98%) | 29.09 | 91 | 25 | 25 |
| 18 May | 2151.20 | 0 | -281.5 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 2160.00 | 0 | -281.5 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 2146.60 | 0 | -281.5 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 2134.50 | 0 | -281.5 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 2125.20 | 0 | -281.5 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 2139.00 | 0 | -281.5 (-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 |
| 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 |
For Colgate Palmolive Ltd. - strike price 2080 expiring on 30JUN2026
Delta for 2080 PE is -0.69
Historical price for 2080 PE is as follows
On 5 Jun COLPAL was trading at 2017.50. The strike last trading price was 96.25, which was 96.25 higher than the previous day. The implied volatity was 24.2, the open interest changed by 0 which decreased total open position to 467
On 4 Jun COLPAL was trading at 2004.40. The strike last trading price was 96.25, which was 13.95 higher than the previous day. The implied volatity was 24.2, the open interest changed by -6 which decreased total open position to 468
On 3 Jun COLPAL was trading at 2018.60. The strike last trading price was 82.3, which was -11.2 lower than the previous day. The implied volatity was 23.56, the open interest changed by -5 which decreased total open position to 473
On 2 Jun COLPAL was trading at 1998.80. The strike last trading price was 93.5, which was -17.5 lower than the previous day. The implied volatity was 20.93, the open interest changed by -4 which decreased total open position to 478
On 1 Jun COLPAL was trading at 1990.10. The strike last trading price was 111.35, which was 45.05 higher than the previous day. The implied volatity was 25.54, the open interest changed by -13 which decreased total open position to 482
On 29 May COLPAL was trading at 2059.90. The strike last trading price was 66.3, which was 6.85 higher than the previous day. The implied volatity was 25.72, the open interest changed by 2 which increased total open position to 494
On 27 May COLPAL was trading at 2087.40. The strike last trading price was 55.9, which was -10 lower than the previous day. The implied volatity was 26.04, the open interest changed by 15 which increased total open position to 492
On 26 May COLPAL was trading at 2077.10. The strike last trading price was 62, which was 0.35 higher than the previous day. The implied volatity was 26.71, the open interest changed by 451 which increased total open position to 476
On 25 May COLPAL was trading at 2097.00. The strike last trading price was 62, which was -219.5 lower than the previous day. The implied volatity was 29.09, the open interest changed by 25 which increased total open position to 25
On 18 May COLPAL was trading at 2151.20. The strike last trading price was 0, which was -281.5 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 -281.5 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 -281.5 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 -281.5 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 -281.5 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 -281.5 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
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
