Historical option data for COLPAL
18 Jun 2026 01:46 PM IST
| COLPAL 30-Jun-2026 (12d) 2100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.23
Vega: 0.01
Theta: -1.16
Gamma: 0.00349
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 2028.30 | 11.5 | -2 (-14.81%) | 23.34 | 1,674 | -48 | 1,700 | |||||||||
| 17 Jun | 2034.20 | 12.9 | -21.1 (-62.06%) | 23.41 | 4,915 | 678 | 1,752 | |||||||||
| 16 Jun | 2096.90 | 33.4 | 10.85 (48.12%) | 19.44 | 4,169 | 52 | 1,051 | |||||||||
| 15 Jun | 2057.70 | 23.2 | -9.15 (-28.28%) | 22.14 | 3,021 | -248 | 980 | |||||||||
| 12 Jun | 2079.00 | 29.8 | 10.75 (56.43%) | 19.3 | 1,931 | -153 | 1,233 | |||||||||
| 11 Jun | 2028.60 | 20 | -10.7 (-34.85%) | 23.02 | 1,442 | -42 | 1,393 | |||||||||
| 10 Jun | 2056.30 | 30.6 | 9.55 (45.37%) | 23.61 | 16,505 | 423 | 1,436 | |||||||||
| 9 Jun | 2023.40 | 19.3 | 2.25 (13.20%) | 23.45 | 649 | -118 | 1,011 | |||||||||
| 8 Jun | 2005.50 | 16 | -2.45 (-13.28%) | 23.83 | 741 | 9 | 1,133 | |||||||||
| 5 Jun | 1999.50 | 18.7 | -2.75 (-12.82%) | 24.17 | 480 | 19 | 1,127 | |||||||||
| 4 Jun | 2004.40 | 21 | -7 (-25.00%) | 24.47 | 578 | 17 | 1,111 | |||||||||
| 3 Jun | 2018.60 | 27.6 | 3.6 (15.00%) | 25.38 | 735 | 15 | 1,091 | |||||||||
| 2 Jun | 1998.80 | 25 | 5 (25.00%) | 27.01 | 589 | -40 | 1,076 | |||||||||
| 1 Jun | 1990.10 | 19.8 | -23.2 (-53.95%) | 24.2 | 1,421 | 307 | 1,115 | |||||||||
| 29 May | 2059.90 | 45.8 | -4.2 (-8.40%) | 23.44 | 1,189 | 96 | 811 | |||||||||
| 27 May | 2087.40 | 52.5 | 2.5 (5.00%) | 20.15 | 1,011 | 54 | 716 | |||||||||
| 26 May | 2077.10 | 54 | -7.1 (-11.62%) | 20.7 | 2,202 | 124 | 670 | |||||||||
| 25 May | 2097.00 | 62.9 | -32.35 (-33.96%) | 21.81 | 3,626 | 409 | 523 | |||||||||
| 22 May | 2156.90 | 91.95 | -9.65 (-9.50%) | 17.31 | 415 | 71 | 114 | |||||||||
| 21 May | 2164.90 | 104 | -17 (-14.05%) | 19.89 | 68 | 0 | 43 | |||||||||
| 20 May | 2185.40 | 121 | -9 (-6.92%) | 19.6 | 28 | 20 | 44 | |||||||||
| 19 May | 2188.30 | 129.7 | 38.7 (42.53%) | 22.47 | 26 | 22 | 23 | |||||||||
| 18 May | 2151.20 | 111.4 | 0.4 (0.36%) | - | 1 | 0 | 1 | |||||||||
| 15 May | 2160.00 | 91 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 14 May | 2146.60 | 91 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 13 May | 2134.50 | 91 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 12 May | 2125.20 | 91 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 11 May | 2139.00 | 91 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 8 May | 2197.40 | 91 | -20.4 (-18.31%) | - | 0 | 0 | 1 | |||||||||
| 7 May | 2167.00 | 91 | -20.4 (-18.31%) | - | 0 | 0 | 1 | |||||||||
| 6 May | 2157.10 | 91 | -20.4 (-18.31%) | - | 0 | 0 | 1 | |||||||||
| 5 May | 2178.90 | 91 | -20.4 (-18.31%) | - | 0 | 0 | 1 | |||||||||
| 4 May | 2172.90 | 91 | -20.4 (-18.31%) | - | 0 | 0 | 1 | |||||||||
For Colgate Palmolive Ltd. - strike price 2100 expiring on 30JUN2026
Delta for 2100 CE is 0.23
Historical price for 2100 CE is as follows
On 18 Jun COLPAL was trading at 2028.30. The strike last trading price was 11.5, which was -2 lower than the previous day. The implied volatity was 23.34, the open interest changed by -48 which decreased total open position to 1700
On 17 Jun COLPAL was trading at 2034.20. The strike last trading price was 12.9, which was -21.1 lower than the previous day. The implied volatity was 23.41, the open interest changed by 678 which increased total open position to 1752
On 16 Jun COLPAL was trading at 2096.90. The strike last trading price was 33.4, which was 10.85 higher than the previous day. The implied volatity was 19.44, the open interest changed by 52 which increased total open position to 1051
On 15 Jun COLPAL was trading at 2057.70. The strike last trading price was 23.2, which was -9.15 lower than the previous day. The implied volatity was 22.14, the open interest changed by -248 which decreased total open position to 980
On 12 Jun COLPAL was trading at 2079.00. The strike last trading price was 29.8, which was 10.75 higher than the previous day. The implied volatity was 19.3, the open interest changed by -153 which decreased total open position to 1233
On 11 Jun COLPAL was trading at 2028.60. The strike last trading price was 20, which was -10.7 lower than the previous day. The implied volatity was 23.02, the open interest changed by -42 which decreased total open position to 1393
On 10 Jun COLPAL was trading at 2056.30. The strike last trading price was 30.6, which was 9.55 higher than the previous day. The implied volatity was 23.61, the open interest changed by 423 which increased total open position to 1436
On 9 Jun COLPAL was trading at 2023.40. The strike last trading price was 19.3, which was 2.25 higher than the previous day. The implied volatity was 23.45, the open interest changed by -118 which decreased total open position to 1011
On 8 Jun COLPAL was trading at 2005.50. The strike last trading price was 16, which was -2.45 lower than the previous day. The implied volatity was 23.83, the open interest changed by 9 which increased total open position to 1133
On 5 Jun COLPAL was trading at 1999.50. The strike last trading price was 18.7, which was -2.75 lower than the previous day. The implied volatity was 24.17, the open interest changed by 19 which increased total open position to 1127
On 4 Jun COLPAL was trading at 2004.40. The strike last trading price was 21, which was -7 lower than the previous day. The implied volatity was 24.47, the open interest changed by 17 which increased total open position to 1111
On 3 Jun COLPAL was trading at 2018.60. The strike last trading price was 27.6, which was 3.6 higher than the previous day. The implied volatity was 25.38, the open interest changed by 15 which increased total open position to 1091
On 2 Jun COLPAL was trading at 1998.80. The strike last trading price was 25, which was 5 higher than the previous day. The implied volatity was 27.01, the open interest changed by -40 which decreased total open position to 1076
On 1 Jun COLPAL was trading at 1990.10. The strike last trading price was 19.8, which was -23.2 lower than the previous day. The implied volatity was 24.2, the open interest changed by 307 which increased total open position to 1115
On 29 May COLPAL was trading at 2059.90. The strike last trading price was 45.8, which was -4.2 lower than the previous day. The implied volatity was 23.44, the open interest changed by 96 which increased total open position to 811
On 27 May COLPAL was trading at 2087.40. The strike last trading price was 52.5, which was 2.5 higher than the previous day. The implied volatity was 20.15, the open interest changed by 54 which increased total open position to 716
On 26 May COLPAL was trading at 2077.10. The strike last trading price was 54, which was -7.1 lower than the previous day. The implied volatity was 20.7, the open interest changed by 124 which increased total open position to 670
On 25 May COLPAL was trading at 2097.00. The strike last trading price was 62.9, which was -32.35 lower than the previous day. The implied volatity was 21.81, the open interest changed by 409 which increased total open position to 523
On 22 May COLPAL was trading at 2156.90. The strike last trading price was 91.95, which was -9.65 lower than the previous day. The implied volatity was 17.31, the open interest changed by 71 which increased total open position to 114
On 21 May COLPAL was trading at 2164.90. The strike last trading price was 104, which was -17 lower than the previous day. The implied volatity was 19.89, the open interest changed by 0 which decreased total open position to 43
On 20 May COLPAL was trading at 2185.40. The strike last trading price was 121, which was -9 lower than the previous day. The implied volatity was 19.6, the open interest changed by 20 which increased total open position to 44
On 19 May COLPAL was trading at 2188.30. The strike last trading price was 129.7, which was 38.7 higher than the previous day. The implied volatity was 22.47, the open interest changed by 22 which increased total open position to 23
On 18 May COLPAL was trading at 2151.20. The strike last trading price was 111.4, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May COLPAL was trading at 2160.00. The strike last trading price was 91, 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 14 May COLPAL was trading at 2146.60. The strike last trading price was 91, 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 1
On 13 May COLPAL was trading at 2134.50. The strike last trading price was 91, 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 1
On 12 May COLPAL was trading at 2125.20. The strike last trading price was 91, 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 1
On 11 May COLPAL was trading at 2139.00. The strike last trading price was 91, 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 1
On 8 May COLPAL was trading at 2197.40. The strike last trading price was 91, which was -20.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 May COLPAL was trading at 2167.00. The strike last trading price was 91, which was -20.4 lower 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 91, which was -20.4 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 91, which was -20.4 lower than the previous day. The implied volatity was -, 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 91, which was -20.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
| COLPAL 30-Jun-2026 (12d) 2100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.72
Vega: 0.01
Theta: -1.22
Gamma: 0.00315
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 2028.30 | 84.3 | -3.55 (-4.04%) | 28.39 | 43 | -14 | 546 |
| 17 Jun | 2034.20 | 89.2 | 50.05 (127.84%) | 32.43 | 597 | -14 | 550 |
| 16 Jun | 2096.90 | 37.85 | -26.1 (-40.81%) | 23.01 | 490 | 10 | 565 |
| 15 Jun | 2057.70 | 63.4 | 12.25 (23.95%) | 26.3 | 679 | 4 | 556 |
| 12 Jun | 2079.00 | 52.2 | -33.85 (-39.34%) | 24.27 | 352 | -11 | 555 |
| 11 Jun | 2028.60 | 86 | 17.6 (25.73%) | 25.65 | 131 | -32 | 566 |
| 10 Jun | 2056.30 | 66.15 | -20.35 (-23.53%) | 23.71 | 2,909 | 18 | 599 |
| 9 Jun | 2023.40 | 87.05 | -29.15 (-25.09%) | 22.04 | 20 | -7 | 582 |
| 8 Jun | 2005.50 | 118.25 | 1.25 (1.07%) | 28.9 | 23 | -11 | 590 |
| 5 Jun | 1999.50 | 117 | 23.85 (25.60%) | 26.3 | 14 | -2 | 601 |
| 4 Jun | 2004.40 | 93.15 | -3.55 (-3.67%) | 25.8 | 74 | -21 | 601 |
| 3 Jun | 2018.60 | 98.4 | -5.95 (-5.70%) | 24.07 | 47 | -11 | 622 |
| 2 Jun | 1998.80 | 104.8 | -20.3 (-16.23%) | 19.34 | 166 | 25 | 633 |
| 1 Jun | 1990.10 | 127.6 | 48.8 (61.93%) | 26.23 | 214 | -23 | 604 |
| 29 May | 2059.90 | 79.8 | 8.6 (12.08%) | 26.04 | 324 | -10 | 633 |
| 27 May | 2087.40 | 67.1 | -8.9 (-11.71%) | 26.6 | 519 | 58 | 645 |
| 26 May | 2077.10 | 68.4 | -2.95 (-4.13%) | 25.85 | 932 | 69 | 588 |
| 25 May | 2097.00 | 71 | 12.95 (22.31%) | 29.06 | 2,639 | 167 | 516 |
| 22 May | 2156.90 | 61 | 2.1 (3.57%) | 33.22 | 606 | 252 | 353 |
| 21 May | 2164.90 | 58 | 13 (28.89%) | 32.79 | 107 | 46 | 97 |
| 20 May | 2185.40 | 45 | -5.25 (-10.45%) | 30.06 | 37 | 20 | 50 |
| 19 May | 2188.30 | 50.45 | -15.55 (-23.56%) | 32.09 | 18 | 8 | 29 |
| 18 May | 2151.20 | 66 | 1.9 (2.96%) | 32.12 | 7 | 2 | 20 |
| 15 May | 2160.00 | 64.1 | -4.9 (-7.10%) | 31.33 | 5 | 3 | 19 |
| 14 May | 2146.60 | 69 | -1 (-1.43%) | 32.49 | 2 | -1 | 16 |
| 13 May | 2134.50 | 70 | 2 (2.94%) | 0 | 1 | 0 | 16 |
| 12 May | 2125.20 | 68 | 3.3 (5.10%) | 0 | 3 | 0 | 16 |
| 11 May | 2139.00 | 64.7 | 11.1 (20.71%) | 0 | 4 | 1 | 15 |
| 8 May | 2197.40 | 54.25 | -9.7 (-15.17%) | 31.09 | 15 | 8 | 12 |
| 7 May | 2167.00 | 63.9 | 63.9 (-1.69%) | 29.42 | 0 | 0 | 4 |
| 6 May | 2157.10 | 63.9 | -1.1 (-1.69%) | 29.42 | 3 | 2 | 3 |
| 5 May | 2178.90 | 65 | -18.2 (-21.88%) | 31.15 | 1 | 0 | 0 |
| 4 May | 2172.90 | 0 | 0 | - | 0 | 0 | 0 |
For Colgate Palmolive Ltd. - strike price 2100 expiring on 30JUN2026
Delta for 2100 PE is -0.72
Historical price for 2100 PE is as follows
On 18 Jun COLPAL was trading at 2028.30. The strike last trading price was 84.3, which was -3.55 lower than the previous day. The implied volatity was 28.39, the open interest changed by -14 which decreased total open position to 546
On 17 Jun COLPAL was trading at 2034.20. The strike last trading price was 89.2, which was 50.05 higher than the previous day. The implied volatity was 32.43, the open interest changed by -14 which decreased total open position to 550
On 16 Jun COLPAL was trading at 2096.90. The strike last trading price was 37.85, which was -26.1 lower than the previous day. The implied volatity was 23.01, the open interest changed by 10 which increased total open position to 565
On 15 Jun COLPAL was trading at 2057.70. The strike last trading price was 63.4, which was 12.25 higher than the previous day. The implied volatity was 26.3, the open interest changed by 4 which increased total open position to 556
On 12 Jun COLPAL was trading at 2079.00. The strike last trading price was 52.2, which was -33.85 lower than the previous day. The implied volatity was 24.27, the open interest changed by -11 which decreased total open position to 555
On 11 Jun COLPAL was trading at 2028.60. The strike last trading price was 86, which was 17.6 higher than the previous day. The implied volatity was 25.65, the open interest changed by -32 which decreased total open position to 566
On 10 Jun COLPAL was trading at 2056.30. The strike last trading price was 66.15, which was -20.35 lower than the previous day. The implied volatity was 23.71, the open interest changed by 18 which increased total open position to 599
On 9 Jun COLPAL was trading at 2023.40. The strike last trading price was 87.05, which was -29.15 lower than the previous day. The implied volatity was 22.04, the open interest changed by -7 which decreased total open position to 582
On 8 Jun COLPAL was trading at 2005.50. The strike last trading price was 118.25, which was 1.25 higher than the previous day. The implied volatity was 28.9, the open interest changed by -11 which decreased total open position to 590
On 5 Jun COLPAL was trading at 1999.50. The strike last trading price was 117, which was 23.85 higher than the previous day. The implied volatity was 26.3, the open interest changed by -2 which decreased total open position to 601
On 4 Jun COLPAL was trading at 2004.40. The strike last trading price was 93.15, which was -3.55 lower than the previous day. The implied volatity was 25.8, the open interest changed by -21 which decreased total open position to 601
On 3 Jun COLPAL was trading at 2018.60. The strike last trading price was 98.4, which was -5.95 lower than the previous day. The implied volatity was 24.07, the open interest changed by -11 which decreased total open position to 622
On 2 Jun COLPAL was trading at 1998.80. The strike last trading price was 104.8, which was -20.3 lower than the previous day. The implied volatity was 19.34, the open interest changed by 25 which increased total open position to 633
On 1 Jun COLPAL was trading at 1990.10. The strike last trading price was 127.6, which was 48.8 higher than the previous day. The implied volatity was 26.23, the open interest changed by -23 which decreased total open position to 604
On 29 May COLPAL was trading at 2059.90. The strike last trading price was 79.8, which was 8.6 higher than the previous day. The implied volatity was 26.04, the open interest changed by -10 which decreased total open position to 633
On 27 May COLPAL was trading at 2087.40. The strike last trading price was 67.1, which was -8.9 lower than the previous day. The implied volatity was 26.6, the open interest changed by 58 which increased total open position to 645
On 26 May COLPAL was trading at 2077.10. The strike last trading price was 68.4, which was -2.95 lower than the previous day. The implied volatity was 25.85, the open interest changed by 69 which increased total open position to 588
On 25 May COLPAL was trading at 2097.00. The strike last trading price was 71, which was 12.95 higher than the previous day. The implied volatity was 29.06, the open interest changed by 167 which increased total open position to 516
On 22 May COLPAL was trading at 2156.90. The strike last trading price was 61, which was 2.1 higher than the previous day. The implied volatity was 33.22, the open interest changed by 252 which increased total open position to 353
On 21 May COLPAL was trading at 2164.90. The strike last trading price was 58, which was 13 higher than the previous day. The implied volatity was 32.79, the open interest changed by 46 which increased total open position to 97
On 20 May COLPAL was trading at 2185.40. The strike last trading price was 45, which was -5.25 lower than the previous day. The implied volatity was 30.06, the open interest changed by 20 which increased total open position to 50
On 19 May COLPAL was trading at 2188.30. The strike last trading price was 50.45, which was -15.55 lower than the previous day. The implied volatity was 32.09, the open interest changed by 8 which increased total open position to 29
On 18 May COLPAL was trading at 2151.20. The strike last trading price was 66, which was 1.9 higher than the previous day. The implied volatity was 32.12, the open interest changed by 2 which increased total open position to 20
On 15 May COLPAL was trading at 2160.00. The strike last trading price was 64.1, which was -4.9 lower than the previous day. The implied volatity was 31.33, the open interest changed by 3 which increased total open position to 19
On 14 May COLPAL was trading at 2146.60. The strike last trading price was 69, which was -1 lower than the previous day. The implied volatity was 32.49, the open interest changed by -1 which decreased total open position to 16
On 13 May COLPAL was trading at 2134.50. The strike last trading price was 70, which was 2 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 16
On 12 May COLPAL was trading at 2125.20. The strike last trading price was 68, which was 3.3 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 16
On 11 May COLPAL was trading at 2139.00. The strike last trading price was 64.7, which was 11.1 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 15
On 8 May COLPAL was trading at 2197.40. The strike last trading price was 54.25, which was -9.7 lower than the previous day. The implied volatity was 31.09, the open interest changed by 8 which increased total open position to 12
On 7 May COLPAL was trading at 2167.00. The strike last trading price was 63.9, which was 63.9 higher than the previous day. The implied volatity was 29.42, the open interest changed by 0 which decreased total open position to 4
On 6 May COLPAL was trading at 2157.10. The strike last trading price was 63.9, which was -1.1 lower than the previous day. The implied volatity was 29.42, the open interest changed by 2 which increased total open position to 3
On 5 May COLPAL was trading at 2178.90. The strike last trading price was 65, which was -18.2 lower than the previous day. The implied volatity was 31.15, 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
