Historical option data for COLPAL
22 May 2026 04:10 PM IST
| COLPAL 26-May-2026 (3d) 2160 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 0.01
Theta: -4.67
Gamma: 0.00404
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 2156.90 | 39.5 | 0.55 (1.41%) | 41.93 | 2,593 | 112 | 541 | |||||||||
| 21 May | 2164.90 | 37.35 | -25.9 (-40.95%) | 31.98 | 360 | -6 | 432 | |||||||||
| 20 May | 2185.40 | 64.05 | 4.7 (7.92%) | 40.95 | 281 | -35 | 439 | |||||||||
| 19 May | 2188.30 | 61.5 | 16.05 (35.31%) | 33.79 | 909 | -194 | 474 | |||||||||
| 18 May | 2151.20 | 46 | 2.9 (6.73%) | 38.48 | 713 | 56 | 677 | |||||||||
| 15 May | 2160.00 | 43.75 | 3.65 (9.10%) | 27.61 | 757 | 49 | 620 | |||||||||
| 14 May | 2146.60 | 41.25 | 4.4 (11.94%) | 29.03 | 1,017 | 2 | 584 | |||||||||
| 13 May | 2134.50 | 36.25 | 0.25 (0.69%) | 0 | 411 | 42 | 583 | |||||||||
| 12 May | 2125.20 | 36.8 | -7.65 (-17.21%) | 24.57 | 961 | -4 | 541 | |||||||||
| 11 May | 2139.00 | 45 | -27.45 (-37.89%) | 29.71 | 414 | 27 | 541 | |||||||||
| 8 May | 2197.40 | 73.2 | 14.35 (24.38%) | 26.21 | 600 | 49 | 518 | |||||||||
| 7 May | 2167.00 | 59.05 | -1.3 (-2.15%) | 25.87 | 430 | -30 | 470 | |||||||||
| 6 May | 2157.10 | 59 | -11.2 (-15.95%) | 26.87 | 454 | 44 | 500 | |||||||||
| 5 May | 2178.90 | 68.95 | -1.25 (-1.78%) | 28.38 | 447 | 11 | 459 | |||||||||
| 4 May | 2172.90 | 71 | 30.5 (75.31%) | 27.46 | 1,811 | 35 | 447 | |||||||||
| 30 Apr | 2096.20 | 41.1 | -15.05 (-26.80%) | 27.58 | 318 | 24 | 436 | |||||||||
| 29 Apr | 2132.50 | 55.45 | 1.25 (2.31%) | 27.44 | 992 | 146 | 412 | |||||||||
| 28 Apr | 2125.20 | 57.75 | -2.95 (-4.86%) | 28.42 | 132 | 3 | 266 | |||||||||
| 27 Apr | 2141.00 | 61 | -7.25 (-10.62%) | 27.25 | 500 | -2 | 261 | |||||||||
| 24 Apr | 2171.30 | 66.4 | -5.85 (-8.10%) | 22.07 | 1,150 | 52 | 289 | |||||||||
| 23 Apr | 2150.20 | 69 | 16.55 (31.55%) | 27.46 | 361 | 161 | 233 | |||||||||
| 22 Apr | 2118.30 | 51.75 | 9.5 (22.49%) | 26.62 | 89 | 69 | 71 | |||||||||
| 21 Apr | 2106.60 | 42.25 | 24.15 (133.43%) | 24.64 | 1 | 0 | 2 | |||||||||
| 20 Apr | 2129.00 | 18.1 | -4.1 (-18.47%) | - | 0 | 0 | 2 | |||||||||
| 17 Apr | 2106.00 | 18.1 | -4.1 (-18.47%) | 27.55 | 0 | 0 | 2 | |||||||||
| 16 Apr | 1977.40 | 18.1 | -160.6 (-89.87%) | 27.55 | 2 | 0 | 0 | |||||||||
| 15 Apr | 1946.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1915.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1939.10 | 0 | 0 (0.00%) | 7.53 | 0 | 0 | 0 | |||||||||
| 9 Apr | 1906.70 | 178.7 | 0 (0.00%) | 7.7 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1907.00 | 178.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1850.40 | 178.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1829.70 | 178.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1829.50 | 178.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1819.70 | 178.7 | 0 (0.00%) | 11.15 | 0 | 0 | 0 | |||||||||
| 30 Mar | 1788.70 | 178.7 | 0 (0.00%) | 11.01 | 0 | 0 | 0 | |||||||||
| 27 Mar | 1877.20 | 178.7 | 0 (0.00%) | 7.66 | 0 | 0 | 0 | |||||||||
| 25 Mar | 1920.40 | 178.7 | 0 (0.00%) | 6.14 | 0 | 0 | 0 | |||||||||
| 24 Mar | 1877.30 | 178.7 | 0 (0.00%) | 7.89 | 0 | 0 | 0 | |||||||||
| 23 Mar | 1849.20 | 178.7 | 0 (0.00%) | 8.16 | 0 | 0 | 0 | |||||||||
| 20 Mar | 1896.10 | 178.7 | 0 (0.00%) | 6.62 | 0 | 0 | 0 | |||||||||
| 19 Mar | 1889.70 | 0 | 0 (0.00%) | 6.67 | 0 | 0 | 0 | |||||||||
| 17 Mar | 1932.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1941.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1957.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1975.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 2055.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 2198.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 2156.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 2204.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 2200.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 2183.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 2214.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 2254.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Colgate Palmolive Ltd. - strike price 2160 expiring on 26MAY2026
Delta for 2160 CE is 0.51
Historical price for 2160 CE is as follows
On 22 May COLPAL was trading at 2156.90. The strike last trading price was 39.5, which was 0.55 higher than the previous day. The implied volatity was 41.93, the open interest changed by 112 which increased total open position to 541
On 21 May COLPAL was trading at 2164.90. The strike last trading price was 37.35, which was -25.9 lower than the previous day. The implied volatity was 31.98, the open interest changed by -6 which decreased total open position to 432
On 20 May COLPAL was trading at 2185.40. The strike last trading price was 64.05, which was 4.7 higher than the previous day. The implied volatity was 40.95, the open interest changed by -35 which decreased total open position to 439
On 19 May COLPAL was trading at 2188.30. The strike last trading price was 61.5, which was 16.05 higher than the previous day. The implied volatity was 33.79, the open interest changed by -194 which decreased total open position to 474
On 18 May COLPAL was trading at 2151.20. The strike last trading price was 46, which was 2.9 higher than the previous day. The implied volatity was 38.48, the open interest changed by 56 which increased total open position to 677
On 15 May COLPAL was trading at 2160.00. The strike last trading price was 43.75, which was 3.65 higher than the previous day. The implied volatity was 27.61, the open interest changed by 49 which increased total open position to 620
On 14 May COLPAL was trading at 2146.60. The strike last trading price was 41.25, which was 4.4 higher than the previous day. The implied volatity was 29.03, the open interest changed by 2 which increased total open position to 584
On 13 May COLPAL was trading at 2134.50. The strike last trading price was 36.25, which was 0.25 higher than the previous day. The implied volatity was 0, the open interest changed by 42 which increased total open position to 583
On 12 May COLPAL was trading at 2125.20. The strike last trading price was 36.8, which was -7.65 lower than the previous day. The implied volatity was 24.57, the open interest changed by -4 which decreased total open position to 541
On 11 May COLPAL was trading at 2139.00. The strike last trading price was 45, which was -27.45 lower than the previous day. The implied volatity was 29.71, the open interest changed by 27 which increased total open position to 541
On 8 May COLPAL was trading at 2197.40. The strike last trading price was 73.2, which was 14.35 higher than the previous day. The implied volatity was 26.21, the open interest changed by 49 which increased total open position to 518
On 7 May COLPAL was trading at 2167.00. The strike last trading price was 59.05, which was -1.3 lower than the previous day. The implied volatity was 25.87, the open interest changed by -30 which decreased total open position to 470
On 6 May COLPAL was trading at 2157.10. The strike last trading price was 59, which was -11.2 lower than the previous day. The implied volatity was 26.87, the open interest changed by 44 which increased total open position to 500
On 5 May COLPAL was trading at 2178.90. The strike last trading price was 68.95, which was -1.25 lower than the previous day. The implied volatity was 28.38, the open interest changed by 11 which increased total open position to 459
On 4 May COLPAL was trading at 2172.90. The strike last trading price was 71, which was 30.5 higher than the previous day. The implied volatity was 27.46, the open interest changed by 35 which increased total open position to 447
On 30 Apr COLPAL was trading at 2096.20. The strike last trading price was 41.1, which was -15.05 lower than the previous day. The implied volatity was 27.58, the open interest changed by 24 which increased total open position to 436
On 29 Apr COLPAL was trading at 2132.50. The strike last trading price was 55.45, which was 1.25 higher than the previous day. The implied volatity was 27.44, the open interest changed by 146 which increased total open position to 412
On 28 Apr COLPAL was trading at 2125.20. The strike last trading price was 57.75, which was -2.95 lower than the previous day. The implied volatity was 28.42, the open interest changed by 3 which increased total open position to 266
On 27 Apr COLPAL was trading at 2141.00. The strike last trading price was 61, which was -7.25 lower than the previous day. The implied volatity was 27.25, the open interest changed by -2 which decreased total open position to 261
On 24 Apr COLPAL was trading at 2171.30. The strike last trading price was 66.4, which was -5.85 lower than the previous day. The implied volatity was 22.07, the open interest changed by 52 which increased total open position to 289
On 23 Apr COLPAL was trading at 2150.20. The strike last trading price was 69, which was 16.55 higher than the previous day. The implied volatity was 27.46, the open interest changed by 161 which increased total open position to 233
On 22 Apr COLPAL was trading at 2118.30. The strike last trading price was 51.75, which was 9.5 higher than the previous day. The implied volatity was 26.62, the open interest changed by 69 which increased total open position to 71
On 21 Apr COLPAL was trading at 2106.60. The strike last trading price was 42.25, which was 24.15 higher than the previous day. The implied volatity was 24.64, the open interest changed by 0 which decreased total open position to 2
On 20 Apr COLPAL was trading at 2129.00. The strike last trading price was 18.1, which was -4.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr COLPAL was trading at 2106.00. The strike last trading price was 18.1, which was -4.1 lower than the previous day. The implied volatity was 27.55, the open interest changed by 0 which decreased total open position to 2
On 16 Apr COLPAL was trading at 1977.40. The strike last trading price was 18.1, which was -160.6 lower than the previous day. The implied volatity was 27.55, the open interest changed by 0 which decreased total open position to 0
On 15 Apr COLPAL was trading at 1946.70. 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 13 Apr COLPAL was trading at 1915.90. 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 10 Apr COLPAL was trading at 1939.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.53, 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 178.7, which was 0 lower than the previous day. The implied volatity was 7.7, 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 178.7, 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 178.7, 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 178.7, 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 178.7, 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 Apr COLPAL was trading at 1819.70. The strike last trading price was 178.7, which was 0 lower than the previous day. The implied volatity was 11.15, the open interest changed by 0 which decreased total open position to 0
On 30 Mar COLPAL was trading at 1788.70. The strike last trading price was 178.7, which was 0 lower than the previous day. The implied volatity was 11.01, the open interest changed by 0 which decreased total open position to 0
On 27 Mar COLPAL was trading at 1877.20. The strike last trading price was 178.7, which was 0 lower than the previous day. The implied volatity was 7.66, the open interest changed by 0 which decreased total open position to 0
On 25 Mar COLPAL was trading at 1920.40. The strike last trading price was 178.7, which was 0 lower than the previous day. The implied volatity was 6.14, the open interest changed by 0 which decreased total open position to 0
On 24 Mar COLPAL was trading at 1877.30. The strike last trading price was 178.7, which was 0 lower than the previous day. The implied volatity was 7.89, the open interest changed by 0 which decreased total open position to 0
On 23 Mar COLPAL was trading at 1849.20. The strike last trading price was 178.7, which was 0 lower than the previous day. The implied volatity was 8.16, the open interest changed by 0 which decreased total open position to 0
On 20 Mar COLPAL was trading at 1896.10. The strike last trading price was 178.7, which was 0 lower than the previous day. The implied volatity was 6.62, the open interest changed by 0 which decreased total open position to 0
On 19 Mar COLPAL was trading at 1889.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.67, the open interest changed by 0 which decreased total open position to 0
On 17 Mar COLPAL was trading at 1932.90. 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 16 Mar COLPAL was trading at 1941.10. 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 13 Mar COLPAL was trading at 1957.20. 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 12 Mar COLPAL was trading at 1975.80. 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 11 Mar COLPAL was trading at 2055.60. 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 Mar COLPAL was trading at 2198.30. 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 Mar COLPAL was trading at 2156.30. 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 Mar COLPAL was trading at 2204.60. 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 Mar COLPAL was trading at 2200.60. 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 Mar COLPAL was trading at 2183.70. 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 Mar COLPAL was trading at 2214.90. 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 27 Feb COLPAL was trading at 2254.50. 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
| COLPAL 26-May-2026 (3d) 2160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0.01
Theta: -5.5
Gamma: 0.00322
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 2156.90 | 49 | 8 (19.51%) | 52.65 | 849 | -24 | 419 |
| 21 May | 2164.90 | 42 | 14 (50.00%) | 43.71 | 628 | -41 | 442 |
| 20 May | 2185.40 | 27 | -5 (-15.63%) | 35.18 | 423 | -2 | 483 |
| 19 May | 2188.30 | 30 | -16 (-34.78%) | 37.11 | 590 | 51 | 484 |
| 18 May | 2151.20 | 46 | -8 (-14.81%) | 32.27 | 80 | -9 | 433 |
| 15 May | 2160.00 | 53 | -7 (-11.67%) | 33.83 | 326 | 80 | 442 |
| 14 May | 2146.60 | 57 | -9 (-13.64%) | 33.36 | 246 | -26 | 361 |
| 13 May | 2134.50 | 65 | -4 (-5.80%) | 32.14 | 176 | 34 | 387 |
| 12 May | 2125.20 | 68 | 10 (17.24%) | 37.13 | 288 | -74 | 353 |
| 11 May | 2139.00 | 58 | 18 (45.00%) | 0 | 461 | -6 | 427 |
| 8 May | 2197.40 | 39.5 | -9.7 (-19.72%) | 29.87 | 437 | 44 | 439 |
| 7 May | 2167.00 | 47.9 | -7 (-12.75%) | 28.05 | 259 | -13 | 395 |
| 6 May | 2157.10 | 54.8 | -0.85 (-1.53%) | 27.77 | 315 | 58 | 409 |
| 5 May | 2178.90 | 55.55 | -5.95 (-9.67%) | 32.51 | 405 | 182 | 351 |
| 4 May | 2172.90 | 61.7 | -44.8 (-42.07%) | 34.07 | 560 | 61 | 173 |
| 30 Apr | 2096.20 | 108.4 | 22.2 (25.75%) | 33.28 | 79 | -1 | 111 |
| 29 Apr | 2132.50 | 86.85 | -3.15 (-3.50%) | 33.57 | 247 | 27 | 112 |
| 28 Apr | 2125.20 | 90 | -2.5 (-2.70%) | 33.92 | 6 | 0 | 85 |
| 27 Apr | 2141.00 | 88.85 | -3.3 (-3.58%) | 34.44 | 160 | 81 | 86 |
| 24 Apr | 2171.30 | 92.1 | 25.3 (37.87%) | 38.56 | 9 | 5 | 5 |
| 23 Apr | 2150.20 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 2118.30 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 2106.60 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 2129.00 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 2106.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 1977.40 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1946.70 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1915.90 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1939.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 1906.70 | 66.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1907.00 | 66.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1850.40 | 66.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1829.70 | 66.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1829.50 | 66.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 1819.70 | 66.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Mar | 1788.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Mar | 1877.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 Mar | 1920.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Mar | 1877.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Mar | 1849.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 1896.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 1889.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Mar | 1932.90 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 1941.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 1957.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 1975.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Mar | 2055.60 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 2198.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Mar | 2156.30 | 0 | 0 (0.00%) | 1.3 | 0 | 0 | 0 |
| 6 Mar | 2204.60 | 0 | 0 (0.00%) | 2.46 | 0 | 0 | 0 |
| 5 Mar | 2200.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 2183.70 | 0 | 0 (0.00%) | 1.94 | 0 | 0 | 0 |
| 2 Mar | 2214.90 | 0 | 0 (0.00%) | 2.59 | 0 | 0 | 0 |
| 27 Feb | 2254.50 | 0 | 0 (0.00%) | 3.76 | 0 | 0 | 0 |
For Colgate Palmolive Ltd. - strike price 2160 expiring on 26MAY2026
Delta for 2160 PE is -0.49
Historical price for 2160 PE is as follows
On 22 May COLPAL was trading at 2156.90. The strike last trading price was 49, which was 8 higher than the previous day. The implied volatity was 52.65, the open interest changed by -24 which decreased total open position to 419
On 21 May COLPAL was trading at 2164.90. The strike last trading price was 42, which was 14 higher than the previous day. The implied volatity was 43.71, the open interest changed by -41 which decreased total open position to 442
On 20 May COLPAL was trading at 2185.40. The strike last trading price was 27, which was -5 lower than the previous day. The implied volatity was 35.18, the open interest changed by -2 which decreased total open position to 483
On 19 May COLPAL was trading at 2188.30. The strike last trading price was 30, which was -16 lower than the previous day. The implied volatity was 37.11, the open interest changed by 51 which increased total open position to 484
On 18 May COLPAL was trading at 2151.20. The strike last trading price was 46, which was -8 lower than the previous day. The implied volatity was 32.27, the open interest changed by -9 which decreased total open position to 433
On 15 May COLPAL was trading at 2160.00. The strike last trading price was 53, which was -7 lower than the previous day. The implied volatity was 33.83, the open interest changed by 80 which increased total open position to 442
On 14 May COLPAL was trading at 2146.60. The strike last trading price was 57, which was -9 lower than the previous day. The implied volatity was 33.36, the open interest changed by -26 which decreased total open position to 361
On 13 May COLPAL was trading at 2134.50. The strike last trading price was 65, which was -4 lower than the previous day. The implied volatity was 32.14, the open interest changed by 34 which increased total open position to 387
On 12 May COLPAL was trading at 2125.20. The strike last trading price was 68, which was 10 higher than the previous day. The implied volatity was 37.13, the open interest changed by -74 which decreased total open position to 353
On 11 May COLPAL was trading at 2139.00. The strike last trading price was 58, which was 18 higher than the previous day. The implied volatity was 0, the open interest changed by -6 which decreased total open position to 427
On 8 May COLPAL was trading at 2197.40. The strike last trading price was 39.5, which was -9.7 lower than the previous day. The implied volatity was 29.87, the open interest changed by 44 which increased total open position to 439
On 7 May COLPAL was trading at 2167.00. The strike last trading price was 47.9, which was -7 lower than the previous day. The implied volatity was 28.05, the open interest changed by -13 which decreased total open position to 395
On 6 May COLPAL was trading at 2157.10. The strike last trading price was 54.8, which was -0.85 lower than the previous day. The implied volatity was 27.77, the open interest changed by 58 which increased total open position to 409
On 5 May COLPAL was trading at 2178.90. The strike last trading price was 55.55, which was -5.95 lower than the previous day. The implied volatity was 32.51, the open interest changed by 182 which increased total open position to 351
On 4 May COLPAL was trading at 2172.90. The strike last trading price was 61.7, which was -44.8 lower than the previous day. The implied volatity was 34.07, the open interest changed by 61 which increased total open position to 173
On 30 Apr COLPAL was trading at 2096.20. The strike last trading price was 108.4, which was 22.2 higher than the previous day. The implied volatity was 33.28, the open interest changed by -1 which decreased total open position to 111
On 29 Apr COLPAL was trading at 2132.50. The strike last trading price was 86.85, which was -3.15 lower than the previous day. The implied volatity was 33.57, the open interest changed by 27 which increased total open position to 112
On 28 Apr COLPAL was trading at 2125.20. The strike last trading price was 90, which was -2.5 lower than the previous day. The implied volatity was 33.92, the open interest changed by 0 which decreased total open position to 85
On 27 Apr COLPAL was trading at 2141.00. The strike last trading price was 88.85, which was -3.3 lower than the previous day. The implied volatity was 34.44, the open interest changed by 81 which increased total open position to 86
On 24 Apr COLPAL was trading at 2171.30. The strike last trading price was 92.1, which was 25.3 higher than the previous day. The implied volatity was 38.56, the open interest changed by 5 which increased total open position to 5
On 23 Apr COLPAL was trading at 2150.20. 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 22 Apr COLPAL was trading at 2118.30. 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 21 Apr COLPAL was trading at 2106.60. 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 20 Apr COLPAL was trading at 2129.00. 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 17 Apr COLPAL was trading at 2106.00. 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 16 Apr COLPAL was trading at 1977.40. 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 15 Apr COLPAL was trading at 1946.70. 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 13 Apr COLPAL was trading at 1915.90. 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 10 Apr COLPAL was trading at 1939.10. 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 9 Apr COLPAL was trading at 1906.70. The strike last trading price was 66.8, 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 66.8, 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 66.8, 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 66.8, 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 66.8, 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 Apr COLPAL was trading at 1819.70. The strike last trading price was 66.8, 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 Mar COLPAL was trading at 1788.70. 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 27 Mar COLPAL was trading at 1877.20. 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 25 Mar COLPAL was trading at 1920.40. 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 24 Mar COLPAL was trading at 1877.30. 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 23 Mar COLPAL was trading at 1849.20. 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 20 Mar COLPAL was trading at 1896.10. 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 19 Mar COLPAL was trading at 1889.70. 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 17 Mar COLPAL was trading at 1932.90. 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 16 Mar COLPAL was trading at 1941.10. 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 13 Mar COLPAL was trading at 1957.20. 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 12 Mar COLPAL was trading at 1975.80. 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 11 Mar COLPAL was trading at 2055.60. 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 Mar COLPAL was trading at 2198.30. 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 Mar COLPAL was trading at 2156.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.3, 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 0, which was 0 lower than the previous day. The implied volatity was 2.46, 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 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 Mar COLPAL was trading at 2183.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.94, 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 0, which was 0 lower than the previous day. The implied volatity was 2.59, 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 0, which was 0 lower than the previous day. The implied volatity was 3.76, the open interest changed by 0 which decreased total open position to 0
