Historical option data for COLPAL
16 Jun 2026 02:17 PM IST
| COLPAL 30-Jun-2026 (14d) 2160 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 0.01
Theta: -1.14
Gamma: 0.00352
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Jun | 2092.70 | 14.1 | 4.7 (50.00%) | 22.13 | 643 | 1 | 445 | |||||||||
| 15 Jun | 2057.70 | 9.5 | -4.6 (-32.62%) | 23.16 | 473 | 32 | 446 | |||||||||
| 12 Jun | 2079.00 | 13.7 | 5.65 (70.19%) | 21.17 | 429 | -97 | 415 | |||||||||
| 11 Jun | 2028.60 | 8.65 | -6.1 (-41.36%) | 24.65 | 187 | 19 | 513 | |||||||||
| 10 Jun | 2056.30 | 15.15 | 5.55 (57.81%) | 24.81 | 2,816 | -305 | 494 | |||||||||
| 9 Jun | 2023.40 | 8.9 | 0.85 (10.56%) | 24.15 | 286 | 133 | 797 | |||||||||
| 8 Jun | 2005.50 | 8.05 | -1.2 (-12.97%) | 25.78 | 32 | 7 | 664 | |||||||||
| 5 Jun | 1999.50 | 9.15 | -2.45 (-21.12%) | 24.87 | 250 | 176 | 638 | |||||||||
| 4 Jun | 2004.40 | 11.4 | -3.6 (-24.00%) | 26.05 | 136 | -102 | 462 | |||||||||
| 3 Jun | 2018.60 | 14.9 | 1.9 (14.62%) | 25.72 | 86 | -2 | 564 | |||||||||
| 2 Jun | 1998.80 | 13.55 | 2.55 (23.18%) | 26.94 | 102 | 13 | 566 | |||||||||
| 1 Jun | 1990.10 | 10.65 | -14.35 (-57.40%) | 25.89 | 341 | 46 | 553 | |||||||||
| 29 May | 2059.90 | 23.55 | -5.45 (-18.79%) | 24.04 | 367 | -63 | 506 | |||||||||
| 27 May | 2087.40 | 30.7 | 1.7 (5.86%) | 21.13 | 536 | -81 | 569 | |||||||||
| 26 May | 2077.10 | 33.25 | -4 (-10.74%) | 22.59 | 794 | 221 | 650 | |||||||||
| 25 May | 2097.00 | 38.95 | -27.8 (-41.65%) | 22.58 | 1,447 | 182 | 429 | |||||||||
| 22 May | 2156.90 | 66.7 | -2.3 (-3.33%) | 21.53 | 807 | 240 | 243 | |||||||||
| 21 May | 2164.90 | 69 | 0 (0.00%) | 20.39 | 1 | 1 | 3 | |||||||||
| 20 May | 2185.40 | 69.15 | 0.15 (0.22%) | - | 0 | 0 | 2 | |||||||||
| 19 May | 2188.30 | 69.15 | 0.15 (0.22%) | - | 0 | 0 | 2 | |||||||||
| 18 May | 2151.20 | 69.15 | 0.15 (0.22%) | - | 0 | 0 | 2 | |||||||||
| 15 May | 2160.00 | 69.15 | 0 (0.00%) | 21.07 | 0 | 0 | 2 | |||||||||
| 14 May | 2146.60 | 69.15 | -22.05 (-24.18%) | 21.07 | 2 | 0 | 2 | |||||||||
| 13 May | 2134.50 | 91.2 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 12 May | 2125.20 | 91.2 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 11 May | 2139.00 | 91.2 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 8 May | 2197.40 | 91.2 | 0 (0.00%) | 24.83 | 0 | 0 | 2 | |||||||||
| 7 May | 2167.00 | 91.2 | 0 (0.00%) | 24.83 | 1 | 0 | 1 | |||||||||
| 6 May | 2157.10 | 91.2 | 0 (0.00%) | 22.28 | 0 | 0 | 1 | |||||||||
| 5 May | 2178.90 | 91.2 | 74.25 (438.05%) | 22.28 | 4 | 2 | 2 | |||||||||
| 4 May | 2172.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 2150.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 2119.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 2106.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Colgate Palmolive Ltd. - strike price 2160 expiring on 30JUN2026
Delta for 2160 CE is 0.26
Historical price for 2160 CE is as follows
On 16 Jun COLPAL was trading at 2092.70. The strike last trading price was 14.1, which was 4.7 higher than the previous day. The implied volatity was 22.13, the open interest changed by 1 which increased total open position to 445
On 15 Jun COLPAL was trading at 2057.70. The strike last trading price was 9.5, which was -4.6 lower than the previous day. The implied volatity was 23.16, the open interest changed by 32 which increased total open position to 446
On 12 Jun COLPAL was trading at 2079.00. The strike last trading price was 13.7, which was 5.65 higher than the previous day. The implied volatity was 21.17, the open interest changed by -97 which decreased total open position to 415
On 11 Jun COLPAL was trading at 2028.60. The strike last trading price was 8.65, which was -6.1 lower than the previous day. The implied volatity was 24.65, the open interest changed by 19 which increased total open position to 513
On 10 Jun COLPAL was trading at 2056.30. The strike last trading price was 15.15, which was 5.55 higher than the previous day. The implied volatity was 24.81, the open interest changed by -305 which decreased total open position to 494
On 9 Jun COLPAL was trading at 2023.40. The strike last trading price was 8.9, which was 0.85 higher than the previous day. The implied volatity was 24.15, the open interest changed by 133 which increased total open position to 797
On 8 Jun COLPAL was trading at 2005.50. The strike last trading price was 8.05, which was -1.2 lower than the previous day. The implied volatity was 25.78, the open interest changed by 7 which increased total open position to 664
On 5 Jun COLPAL was trading at 1999.50. The strike last trading price was 9.15, which was -2.45 lower than the previous day. The implied volatity was 24.87, the open interest changed by 176 which increased total open position to 638
On 4 Jun COLPAL was trading at 2004.40. The strike last trading price was 11.4, which was -3.6 lower than the previous day. The implied volatity was 26.05, the open interest changed by -102 which decreased total open position to 462
On 3 Jun COLPAL was trading at 2018.60. The strike last trading price was 14.9, which was 1.9 higher than the previous day. The implied volatity was 25.72, the open interest changed by -2 which decreased total open position to 564
On 2 Jun COLPAL was trading at 1998.80. The strike last trading price was 13.55, which was 2.55 higher than the previous day. The implied volatity was 26.94, the open interest changed by 13 which increased total open position to 566
On 1 Jun COLPAL was trading at 1990.10. The strike last trading price was 10.65, which was -14.35 lower than the previous day. The implied volatity was 25.89, the open interest changed by 46 which increased total open position to 553
On 29 May COLPAL was trading at 2059.90. The strike last trading price was 23.55, which was -5.45 lower than the previous day. The implied volatity was 24.04, the open interest changed by -63 which decreased total open position to 506
On 27 May COLPAL was trading at 2087.40. The strike last trading price was 30.7, which was 1.7 higher than the previous day. The implied volatity was 21.13, the open interest changed by -81 which decreased total open position to 569
On 26 May COLPAL was trading at 2077.10. The strike last trading price was 33.25, which was -4 lower than the previous day. The implied volatity was 22.59, the open interest changed by 221 which increased total open position to 650
On 25 May COLPAL was trading at 2097.00. The strike last trading price was 38.95, which was -27.8 lower than the previous day. The implied volatity was 22.58, the open interest changed by 182 which increased total open position to 429
On 22 May COLPAL was trading at 2156.90. The strike last trading price was 66.7, which was -2.3 lower than the previous day. The implied volatity was 21.53, the open interest changed by 240 which increased total open position to 243
On 21 May COLPAL was trading at 2164.90. The strike last trading price was 69, which was 0 lower than the previous day. The implied volatity was 20.39, the open interest changed by 1 which increased total open position to 3
On 20 May COLPAL was trading at 2185.40. The strike last trading price was 69.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 May COLPAL was trading at 2188.30. The strike last trading price was 69.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 May COLPAL was trading at 2151.20. The strike last trading price was 69.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 May COLPAL was trading at 2160.00. The strike last trading price was 69.15, which was 0 lower than the previous day. The implied volatity was 21.07, the open interest changed by 0 which decreased total open position to 2
On 14 May COLPAL was trading at 2146.60. The strike last trading price was 69.15, which was -22.05 lower than the previous day. The implied volatity was 21.07, the open interest changed by 0 which decreased total open position to 2
On 13 May COLPAL was trading at 2134.50. The strike last trading price was 91.2, 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 2
On 12 May COLPAL was trading at 2125.20. The strike last trading price was 91.2, 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 2
On 11 May COLPAL was trading at 2139.00. The strike last trading price was 91.2, 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 2
On 8 May COLPAL was trading at 2197.40. The strike last trading price was 91.2, which was 0 lower than the previous day. The implied volatity was 24.83, the open interest changed by 0 which decreased total open position to 2
On 7 May COLPAL was trading at 2167.00. The strike last trading price was 91.2, which was 0 lower than the previous day. The implied volatity was 24.83, 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 91.2, which was 0 lower than the previous day. The implied volatity was 22.28, 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 91.2, which was 74.25 higher than the previous day. The implied volatity was 22.28, the open interest changed by 2 which increased total open position to 2
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 23 Apr COLPAL was trading at 2150.20. 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 20 Apr COLPAL was trading at 2119.00. 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
| COLPAL 30-Jun-2026 (14d) 2160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.7
Vega: 0.01
Theta: -1.1
Gamma: 0.00316
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Jun | 2092.70 | 82.2 | -4.05 (-4.70%) | 26.34 | 7 | -3 | 85 |
| 15 Jun | 2057.70 | 86.25 | -5.9 (-6.40%) | 26 | 5 | -1 | 88 |
| 12 Jun | 2079.00 | 91.45 | -19.85 (-17.83%) | 23.77 | 21 | 7 | 88 |
| 11 Jun | 2028.60 | 111.3 | 111.3 (-23.90%) | 24.71 | 17 | 0 | 81 |
| 10 Jun | 2056.30 | 111.3 | -34.95 (-23.90%) | 24.71 | 17 | -3 | 80 |
| 9 Jun | 2023.40 | 146.25 | -15.6 (-9.64%) | 23.69 | 2 | 0 | 83 |
| 8 Jun | 2005.50 | 161.85 | 161.85 | - | 5 | 0 | 83 |
| 5 Jun | 1999.50 | 161.85 | -4.55 (-2.73%) | 24.96 | 5 | -1 | 83 |
| 4 Jun | 2004.40 | 168.95 | 168.95 | - | 4 | 0 | 84 |
| 3 Jun | 2018.60 | 168.95 | 168.95 (2.59%) | 18.13 | 4 | 0 | 84 |
| 2 Jun | 1998.80 | 166.4 | 4.2 (2.59%) | 18.13 | 4 | -2 | 84 |
| 1 Jun | 1990.10 | 162.2 | 37.15 (29.71%) | 25.54 | 3 | -1 | 87 |
| 29 May | 2059.90 | 125 | 11.65 (10.28%) | 26.88 | 4 | -1 | 87 |
| 27 May | 2087.40 | 113.35 | 113.35 (5.29%) | 27.91 | 57 | 0 | 88 |
| 26 May | 2077.10 | 113.35 | 5.7 (5.29%) | 27.91 | 57 | 7 | 87 |
| 25 May | 2097.00 | 106.5 | 18.1 (20.48%) | 29.77 | 268 | 51 | 79 |
| 22 May | 2156.90 | 87.75 | 1.05 (1.21%) | 33.16 | 32 | 10 | 23 |
| 21 May | 2164.90 | 87.55 | -7.45 (-7.84%) | 33.31 | 17 | 10 | 12 |
| 20 May | 2185.40 | 95 | 95 | - | 1 | 0 | 2 |
| 19 May | 2188.30 | 95 | 95 | - | 1 | 0 | 2 |
| 18 May | 2151.20 | 95 | 95 (0.00%) | - | 1 | 0 | 2 |
| 15 May | 2160.00 | 95 | 0 (0.00%) | - | 0 | 0 | 2 |
| 14 May | 2146.60 | 95 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 13 May | 2134.50 | 95 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 12 May | 2125.20 | 95 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 11 May | 2139.00 | 95 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 8 May | 2197.40 | 95 | 95 | - | 0 | 0 | 2 |
| 7 May | 2167.00 | 95 | 95 (23.46%) | 30.88 | 0 | 0 | 2 |
| 6 May | 2157.10 | 95 | 18.05 (23.46%) | 30.88 | 1 | 0 | 1 |
| 5 May | 2178.90 | 76.95 | -272.65 (-77.99%) | 26.98 | 1 | 0 | 0 |
| 4 May | 2172.90 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 2150.20 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 2119.00 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 2106.00 | 0 | 0 | - | 0 | 0 | 0 |
For Colgate Palmolive Ltd. - strike price 2160 expiring on 30JUN2026
Delta for 2160 PE is -0.7
Historical price for 2160 PE is as follows
On 16 Jun COLPAL was trading at 2092.70. The strike last trading price was 82.2, which was -4.05 lower than the previous day. The implied volatity was 26.34, the open interest changed by -3 which decreased total open position to 85
On 15 Jun COLPAL was trading at 2057.70. The strike last trading price was 86.25, which was -5.9 lower than the previous day. The implied volatity was 26, the open interest changed by -1 which decreased total open position to 88
On 12 Jun COLPAL was trading at 2079.00. The strike last trading price was 91.45, which was -19.85 lower than the previous day. The implied volatity was 23.77, the open interest changed by 7 which increased total open position to 88
On 11 Jun COLPAL was trading at 2028.60. The strike last trading price was 111.3, which was 111.3 higher than the previous day. The implied volatity was 24.71, the open interest changed by 0 which decreased total open position to 81
On 10 Jun COLPAL was trading at 2056.30. The strike last trading price was 111.3, which was -34.95 lower than the previous day. The implied volatity was 24.71, the open interest changed by -3 which decreased total open position to 80
On 9 Jun COLPAL was trading at 2023.40. The strike last trading price was 146.25, which was -15.6 lower than the previous day. The implied volatity was 23.69, the open interest changed by 0 which decreased total open position to 83
On 8 Jun COLPAL was trading at 2005.50. The strike last trading price was 161.85, which was 161.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83
On 5 Jun COLPAL was trading at 1999.50. The strike last trading price was 161.85, which was -4.55 lower than the previous day. The implied volatity was 24.96, the open interest changed by -1 which decreased total open position to 83
On 4 Jun COLPAL was trading at 2004.40. The strike last trading price was 168.95, which was 168.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84
On 3 Jun COLPAL was trading at 2018.60. The strike last trading price was 168.95, which was 168.95 higher than the previous day. The implied volatity was 18.13, the open interest changed by 0 which decreased total open position to 84
On 2 Jun COLPAL was trading at 1998.80. The strike last trading price was 166.4, which was 4.2 higher than the previous day. The implied volatity was 18.13, the open interest changed by -2 which decreased total open position to 84
On 1 Jun COLPAL was trading at 1990.10. The strike last trading price was 162.2, which was 37.15 higher than the previous day. The implied volatity was 25.54, the open interest changed by -1 which decreased total open position to 87
On 29 May COLPAL was trading at 2059.90. The strike last trading price was 125, which was 11.65 higher than the previous day. The implied volatity was 26.88, the open interest changed by -1 which decreased total open position to 87
On 27 May COLPAL was trading at 2087.40. The strike last trading price was 113.35, which was 113.35 higher than the previous day. The implied volatity was 27.91, the open interest changed by 0 which decreased total open position to 88
On 26 May COLPAL was trading at 2077.10. The strike last trading price was 113.35, which was 5.7 higher than the previous day. The implied volatity was 27.91, the open interest changed by 7 which increased total open position to 87
On 25 May COLPAL was trading at 2097.00. The strike last trading price was 106.5, which was 18.1 higher than the previous day. The implied volatity was 29.77, the open interest changed by 51 which increased total open position to 79
On 22 May COLPAL was trading at 2156.90. The strike last trading price was 87.75, which was 1.05 higher than the previous day. The implied volatity was 33.16, the open interest changed by 10 which increased total open position to 23
On 21 May COLPAL was trading at 2164.90. The strike last trading price was 87.55, which was -7.45 lower than the previous day. The implied volatity was 33.31, the open interest changed by 10 which increased total open position to 12
On 20 May COLPAL was trading at 2185.40. The strike last trading price was 95, which was 95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 May COLPAL was trading at 2188.30. The strike last trading price was 95, which was 95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 May COLPAL was trading at 2151.20. The strike last trading price was 95, which was 95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 May COLPAL was trading at 2160.00. The strike last trading price was 95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 14 May COLPAL was trading at 2146.60. The strike last trading price was 95, 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 2
On 13 May COLPAL was trading at 2134.50. The strike last trading price was 95, 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 2
On 12 May COLPAL was trading at 2125.20. The strike last trading price was 95, 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 2
On 11 May COLPAL was trading at 2139.00. The strike last trading price was 95, 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 2
On 8 May COLPAL was trading at 2197.40. The strike last trading price was 95, which was 95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 May COLPAL was trading at 2167.00. The strike last trading price was 95, which was 95 higher than the previous day. The implied volatity was 30.88, the open interest changed by 0 which decreased total open position to 2
On 6 May COLPAL was trading at 2157.10. The strike last trading price was 95, which was 18.05 higher than the previous day. The implied volatity was 30.88, 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 76.95, which was -272.65 lower than the previous day. The implied volatity was 26.98, 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 23 Apr COLPAL was trading at 2150.20. 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 20 Apr COLPAL was trading at 2119.00. 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
