COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
13 Mar 2025 04:11 PM IST
| COLPAL 27MAR2025 2800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.26
Theta: -0.36
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 2411.70 | 1.5 | 0.2 | 36.46 | 4 | 1 | 419 | |||
| 12 Mar | 2432.50 | 1.3 | -0.35 | 33.18 | 81 | 48 | 397 | |||
| 11 Mar | 2458.40 | 1.65 | -0.25 | 30.11 | 18 | 14 | 345 | |||
| 10 Mar | 2440.45 | 2.35 | -0.15 | 33.63 | 48 | 30 | 325 | |||
| 7 Mar | 2474.15 | 2.5 | 0.3 | 27.92 | 140 | 78 | 295 | |||
| 6 Mar | 2452.10 | 2.1 | -0.6 | 28.37 | 98 | 8 | 218 | |||
| 5 Mar | 2409.65 | 2.7 | 0.3 | 31.99 | 27 | 4 | 211 | |||
| 4 Mar | 2390.15 | 2.4 | -0.25 | 31.86 | 90 | 58 | 205 | |||
| 3 Mar | 2434.00 | 2.65 | -0.9 | 29.10 | 45 | 22 | 147 | |||
| 28 Feb | 2464.60 | 3.55 | -2.95 | 25.64 | 143 | 7 | 126 | |||
| 27 Feb | 2497.05 | 6.2 | -2.75 | 26.95 | 162 | 19 | 119 | |||
| 26 Feb | 2515.90 | 8.3 | -0.25 | 25.84 | 154 | 25 | 100 | |||
| 25 Feb | 2520.00 | 8.3 | -0.25 | 25.84 | 154 | 25 | 100 | |||
| 24 Feb | 2476.10 | 8.55 | 0 | 0.00 | 0 | 6 | 0 | |||
| 21 Feb | 2458.75 | 8.55 | -4.35 | 28.88 | 6 | 1 | 70 | |||
| 20 Feb | 2481.85 | 12.9 | 1.4 | 29.26 | 3 | -1 | 69 | |||
| 19 Feb | 2460.45 | 11.5 | 2.5 | 29.77 | 2 | 0 | 70 | |||
| 18 Feb | 2450.00 | 9.05 | -0.95 | 28.33 | 11 | 7 | 68 | |||
| 17 Feb | 2462.40 | 10 | -7 | 27.73 | 6 | 4 | 61 | |||
| 14 Feb | 2482.45 | 17 | -0.2 | 29.38 | 7 | 2 | 57 | |||
| 13 Feb | 2475.35 | 17.2 | -8.85 | 29.62 | 18 | 8 | 54 | |||
| 12 Feb | 2529.40 | 26 | -0.05 | 28.57 | 30 | 9 | 46 | |||
| 11 Feb | 2550.50 | 26 | -9 | 26.42 | 18 | 7 | 36 | |||
| 10 Feb | 2579.00 | 35 | -7 | 27.31 | 19 | 9 | 27 | |||
| 7 Feb | 2612.20 | 42 | -18 | 25.83 | 11 | 9 | 17 | |||
| 5 Feb | 2703.50 | 140.95 | 0 | 1.21 | 0 | 0 | 0 | |||
| 4 Feb | 2718.85 | 140.95 | 0 | 0.91 | 0 | 0 | 0 | |||
| 3 Feb | 2763.50 | 140.95 | 0 | 0.02 | 0 | 0 | 0 | |||
| 1 Feb | 2898.60 | 140.95 | 0 | - | 0 | 0 | 0 | |||
| 31 Jan | 2821.55 | 140.95 | 0 | - | 0 | 0 | 0 | |||
| 30 Jan | 2771.30 | 140.95 | 0 | 0.75 | 0 | 0 | 0 | |||
| 29 Jan | 2731.90 | 140.95 | 0 | 0.71 | 0 | 0 | 0 | |||
| 28 Jan | 2679.40 | 0 | 0 | 2.05 | 0 | 0 | 0 | |||
| 27 Jan | 2708.60 | 0 | 0 | 1.11 | 0 | 0 | 0 | |||
| 24 Jan | 2751.90 | 0 | 0 | - | 0 | 0 | 0 | |||
| 23 Jan | 2738.95 | 0 | 0.00 | 0.47 | 0 | 0 | 0 | |||
| 22 Jan | 2771.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Jan | 2731.85 | 0 | 0.00 | 0.54 | 0 | 0 | 0 | |||
| 20 Jan | 2708.60 | 0 | 0.00 | 1.01 | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Jan | 2683.65 | 0 | 0.00 | 1.43 | 0 | 0 | 0 | |||
| 16 Jan | 2652.55 | 0 | 0.00 | 2.14 | 0 | 0 | 0 | |||
| 15 Jan | 2664.75 | 0 | 0.00 | 1.86 | 0 | 0 | 0 | |||
| 14 Jan | 2713.30 | 0 | 0.00 | 0.94 | 0 | 0 | 0 | |||
| 13 Jan | 2752.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Jan | 2830.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Jan | 2890.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Jan | 2789.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 2745.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Jan | 2753.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Jan | 2821.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 2780.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Jan | 2701.70 | 0 | 0.00 | 0.86 | 0 | 0 | 0 | |||
| 31 Dec | 2680.65 | 0 | 0.00 | 1.17 | 0 | 0 | 0 | |||
| 30 Dec | 2760.15 | 0 | - | 0 | 0 | 0 | ||||
For Colgate Palmolive Ltd. - strike price 2800 expiring on 27MAR2025
Delta for 2800 CE is 0.02
Historical price for 2800 CE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 1.5, which was 0.2 higher than the previous day. The implied volatity was 36.46, the open interest changed by 1 which increased total open position to 419
On 12 Mar COLPAL was trading at 2432.50. The strike last trading price was 1.3, which was -0.35 lower than the previous day. The implied volatity was 33.18, the open interest changed by 48 which increased total open position to 397
On 11 Mar COLPAL was trading at 2458.40. The strike last trading price was 1.65, which was -0.25 lower than the previous day. The implied volatity was 30.11, the open interest changed by 14 which increased total open position to 345
On 10 Mar COLPAL was trading at 2440.45. The strike last trading price was 2.35, which was -0.15 lower than the previous day. The implied volatity was 33.63, the open interest changed by 30 which increased total open position to 325
On 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 2.5, which was 0.3 higher than the previous day. The implied volatity was 27.92, the open interest changed by 78 which increased total open position to 295
On 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 2.1, which was -0.6 lower than the previous day. The implied volatity was 28.37, the open interest changed by 8 which increased total open position to 218
On 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 2.7, which was 0.3 higher than the previous day. The implied volatity was 31.99, the open interest changed by 4 which increased total open position to 211
On 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 2.4, which was -0.25 lower than the previous day. The implied volatity was 31.86, the open interest changed by 58 which increased total open position to 205
On 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 2.65, which was -0.9 lower than the previous day. The implied volatity was 29.10, the open interest changed by 22 which increased total open position to 147
On 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 3.55, which was -2.95 lower than the previous day. The implied volatity was 25.64, the open interest changed by 7 which increased total open position to 126
On 27 Feb COLPAL was trading at 2497.05. The strike last trading price was 6.2, which was -2.75 lower than the previous day. The implied volatity was 26.95, the open interest changed by 19 which increased total open position to 119
On 26 Feb COLPAL was trading at 2515.90. The strike last trading price was 8.3, which was -0.25 lower than the previous day. The implied volatity was 25.84, the open interest changed by 25 which increased total open position to 100
On 25 Feb COLPAL was trading at 2520.00. The strike last trading price was 8.3, which was -0.25 lower than the previous day. The implied volatity was 25.84, the open interest changed by 25 which increased total open position to 100
On 24 Feb COLPAL was trading at 2476.10. The strike last trading price was 8.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 21 Feb COLPAL was trading at 2458.75. The strike last trading price was 8.55, which was -4.35 lower than the previous day. The implied volatity was 28.88, the open interest changed by 1 which increased total open position to 70
On 20 Feb COLPAL was trading at 2481.85. The strike last trading price was 12.9, which was 1.4 higher than the previous day. The implied volatity was 29.26, the open interest changed by -1 which decreased total open position to 69
On 19 Feb COLPAL was trading at 2460.45. The strike last trading price was 11.5, which was 2.5 higher than the previous day. The implied volatity was 29.77, the open interest changed by 0 which decreased total open position to 70
On 18 Feb COLPAL was trading at 2450.00. The strike last trading price was 9.05, which was -0.95 lower than the previous day. The implied volatity was 28.33, the open interest changed by 7 which increased total open position to 68
On 17 Feb COLPAL was trading at 2462.40. The strike last trading price was 10, which was -7 lower than the previous day. The implied volatity was 27.73, the open interest changed by 4 which increased total open position to 61
On 14 Feb COLPAL was trading at 2482.45. The strike last trading price was 17, which was -0.2 lower than the previous day. The implied volatity was 29.38, the open interest changed by 2 which increased total open position to 57
On 13 Feb COLPAL was trading at 2475.35. The strike last trading price was 17.2, which was -8.85 lower than the previous day. The implied volatity was 29.62, the open interest changed by 8 which increased total open position to 54
On 12 Feb COLPAL was trading at 2529.40. The strike last trading price was 26, which was -0.05 lower than the previous day. The implied volatity was 28.57, the open interest changed by 9 which increased total open position to 46
On 11 Feb COLPAL was trading at 2550.50. The strike last trading price was 26, which was -9 lower than the previous day. The implied volatity was 26.42, the open interest changed by 7 which increased total open position to 36
On 10 Feb COLPAL was trading at 2579.00. The strike last trading price was 35, which was -7 lower than the previous day. The implied volatity was 27.31, the open interest changed by 9 which increased total open position to 27
On 7 Feb COLPAL was trading at 2612.20. The strike last trading price was 42, which was -18 lower than the previous day. The implied volatity was 25.83, the open interest changed by 9 which increased total open position to 17
On 5 Feb COLPAL was trading at 2703.50. The strike last trading price was 140.95, which was 0 lower than the previous day. The implied volatity was 1.21, the open interest changed by 0 which decreased total open position to 0
On 4 Feb COLPAL was trading at 2718.85. The strike last trading price was 140.95, which was 0 lower than the previous day. The implied volatity was 0.91, the open interest changed by 0 which decreased total open position to 0
On 3 Feb COLPAL was trading at 2763.50. The strike last trading price was 140.95, which was 0 lower than the previous day. The implied volatity was 0.02, the open interest changed by 0 which decreased total open position to 0
On 1 Feb COLPAL was trading at 2898.60. The strike last trading price was 140.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jan COLPAL was trading at 2821.55. The strike last trading price was 140.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan COLPAL was trading at 2771.30. The strike last trading price was 140.95, which was 0 lower than the previous day. The implied volatity was 0.75, the open interest changed by 0 which decreased total open position to 0
On 29 Jan COLPAL was trading at 2731.90. The strike last trading price was 140.95, which was 0 lower than the previous day. The implied volatity was 0.71, the open interest changed by 0 which decreased total open position to 0
On 28 Jan COLPAL was trading at 2679.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.05, the open interest changed by 0 which decreased total open position to 0
On 27 Jan COLPAL was trading at 2708.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.11, the open interest changed by 0 which decreased total open position to 0
On 24 Jan COLPAL was trading at 2751.90. 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 Jan COLPAL was trading at 2738.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.47, the open interest changed by 0 which decreased total open position to 0
On 22 Jan COLPAL was trading at 2771.55. The strike last trading price was 0, which was 0.00 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 2731.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.54, the open interest changed by 0 which decreased total open position to 0
On 20 Jan COLPAL was trading at 2708.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.01, the open interest changed by 0 which decreased total open position to 0
On 17 Jan COLPAL was trading at 2683.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.43, the open interest changed by 0 which decreased total open position to 0
On 16 Jan COLPAL was trading at 2652.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.14, the open interest changed by 0 which decreased total open position to 0
On 15 Jan COLPAL was trading at 2664.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.86, the open interest changed by 0 which decreased total open position to 0
On 14 Jan COLPAL was trading at 2713.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.94, the open interest changed by 0 which decreased total open position to 0
On 13 Jan COLPAL was trading at 2752.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jan COLPAL was trading at 2830.70. The strike last trading price was 0, which was 0.00 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 2890.60. The strike last trading price was 0, which was 0.00 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 2789.75. The strike last trading price was 0, which was 0.00 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 2745.45. The strike last trading price was 0, which was 0.00 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 2753.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jan COLPAL was trading at 2821.25. The strike last trading price was 0, which was 0.00 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 2780.60. The strike last trading price was 0, which was 0.00 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 2701.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.86, the open interest changed by 0 which decreased total open position to 0
On 31 Dec COLPAL was trading at 2680.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.17, the open interest changed by 0 which decreased total open position to 0
On 30 Dec COLPAL was trading at 2760.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| COLPAL 27MAR2025 2800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 2411.70 | 297 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 2432.50 | 297 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 2458.40 | 297 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 2440.45 | 297 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 2474.15 | 297 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 2452.10 | 297 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 2409.65 | 297 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 2390.15 | 297 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 2434.00 | 297 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 2464.60 | 297 | 0 | 0.00 | 0 | 4 | 0 |
| 27 Feb | 2497.05 | 297 | 26.6 | 29.35 | 7 | 4 | 13 |
| 26 Feb | 2515.90 | 270.4 | -65.6 | 26.56 | 3 | 1 | 8 |
| 25 Feb | 2520.00 | 270.4 | -65.6 | 26.56 | 3 | 0 | 8 |
| 24 Feb | 2476.10 | 337 | 1 | 0.00 | 0 | 0 | 0 |
| 21 Feb | 2458.75 | 337 | 1 | 0.00 | 0 | 0 | 0 |
| 20 Feb | 2481.85 | 337 | 1 | 0.00 | 0 | 0 | 0 |
| 19 Feb | 2460.45 | 337 | 1 | 0.00 | 0 | 8 | 0 |
| 18 Feb | 2450.00 | 337 | 165.8 | 31.31 | 8 | 6 | 6 |
| 17 Feb | 2462.40 | 171.2 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 2482.45 | 171.2 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 2475.35 | 171.2 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 2529.40 | 171.2 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 2550.50 | 171.2 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 2579.00 | 171.2 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 2612.20 | 171.2 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 2703.50 | 171.2 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 2718.85 | 171.2 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 2763.50 | 171.2 | 0 | 0.06 | 0 | 0 | 0 |
| 1 Feb | 2898.60 | 171.2 | 0 | 3.41 | 0 | 0 | 0 |
| 31 Jan | 2821.55 | 171.2 | 0 | 1.55 | 0 | 0 | 0 |
| 30 Jan | 2771.30 | 0 | 0 | 0.28 | 0 | 0 | 0 |
| 29 Jan | 2731.90 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 2679.40 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 2708.60 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Jan | 2751.90 | 0 | 0 | 0.01 | 0 | 0 | 0 |
| 23 Jan | 2738.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Jan | 2771.55 | 0 | 0.00 | 0.46 | 0 | 0 | 0 |
| 21 Jan | 2731.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Jan | 2708.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Jan | 2683.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Jan | 2652.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Jan | 2664.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Jan | 2713.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Jan | 2752.05 | 0 | 0.00 | 0.14 | 0 | 0 | 0 |
| 10 Jan | 2830.70 | 0 | 0.00 | 1.75 | 0 | 0 | 0 |
| 9 Jan | 2890.60 | 0 | 0.00 | 3.14 | 0 | 0 | 0 |
| 8 Jan | 2789.75 | 0 | 0.00 | 1.14 | 0 | 0 | 0 |
| 7 Jan | 2745.45 | 0 | 0.00 | 0.25 | 0 | 0 | 0 |
| 6 Jan | 2753.45 | 0 | 0.00 | 0.36 | 0 | 0 | 0 |
| 3 Jan | 2821.25 | 0 | 0.00 | 1.73 | 0 | 0 | 0 |
| 2 Jan | 2780.60 | 0 | 0.00 | 1.03 | 0 | 0 | 0 |
| 1 Jan | 2701.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 31 Dec | 2680.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Dec | 2760.15 | 0 | 0.62 | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 2800 expiring on 27MAR2025
Delta for 2800 PE is 0.00
Historical price for 2800 PE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 297, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Mar COLPAL was trading at 2432.50. The strike last trading price was 297, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Mar COLPAL was trading at 2458.40. The strike last trading price was 297, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Mar COLPAL was trading at 2440.45. The strike last trading price was 297, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 297, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 297, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 297, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 297, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 297, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 297, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 27 Feb COLPAL was trading at 2497.05. The strike last trading price was 297, which was 26.6 higher than the previous day. The implied volatity was 29.35, the open interest changed by 4 which increased total open position to 13
On 26 Feb COLPAL was trading at 2515.90. The strike last trading price was 270.4, which was -65.6 lower than the previous day. The implied volatity was 26.56, the open interest changed by 1 which increased total open position to 8
On 25 Feb COLPAL was trading at 2520.00. The strike last trading price was 270.4, which was -65.6 lower than the previous day. The implied volatity was 26.56, the open interest changed by 0 which decreased total open position to 8
On 24 Feb COLPAL was trading at 2476.10. The strike last trading price was 337, which was 1 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Feb COLPAL was trading at 2458.75. The strike last trading price was 337, which was 1 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Feb COLPAL was trading at 2481.85. The strike last trading price was 337, which was 1 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Feb COLPAL was trading at 2460.45. The strike last trading price was 337, which was 1 higher than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 18 Feb COLPAL was trading at 2450.00. The strike last trading price was 337, which was 165.8 higher than the previous day. The implied volatity was 31.31, the open interest changed by 6 which increased total open position to 6
On 17 Feb COLPAL was trading at 2462.40. The strike last trading price was 171.2, 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 Feb COLPAL was trading at 2482.45. The strike last trading price was 171.2, 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 Feb COLPAL was trading at 2475.35. The strike last trading price was 171.2, 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 Feb COLPAL was trading at 2529.40. The strike last trading price was 171.2, 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 Feb COLPAL was trading at 2550.50. The strike last trading price was 171.2, 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 Feb COLPAL was trading at 2579.00. The strike last trading price was 171.2, 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 Feb COLPAL was trading at 2612.20. The strike last trading price was 171.2, 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 Feb COLPAL was trading at 2703.50. The strike last trading price was 171.2, 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 Feb COLPAL was trading at 2718.85. The strike last trading price was 171.2, 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 3 Feb COLPAL was trading at 2763.50. The strike last trading price was 171.2, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 1 Feb COLPAL was trading at 2898.60. The strike last trading price was 171.2, which was 0 lower than the previous day. The implied volatity was 3.41, the open interest changed by 0 which decreased total open position to 0
On 31 Jan COLPAL was trading at 2821.55. The strike last trading price was 171.2, which was 0 lower than the previous day. The implied volatity was 1.55, the open interest changed by 0 which decreased total open position to 0
On 30 Jan COLPAL was trading at 2771.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.28, the open interest changed by 0 which decreased total open position to 0
On 29 Jan COLPAL was trading at 2731.90. 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 28 Jan COLPAL was trading at 2679.40. 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 27 Jan COLPAL was trading at 2708.60. 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 24 Jan COLPAL was trading at 2751.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
On 23 Jan COLPAL was trading at 2738.95. The strike last trading price was 0, which was 0.00 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 2771.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.46, the open interest changed by 0 which decreased total open position to 0
On 21 Jan COLPAL was trading at 2731.85. The strike last trading price was 0, which was 0.00 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 2708.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Jan COLPAL was trading at 2683.65. The strike last trading price was 0, which was 0.00 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 2652.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jan COLPAL was trading at 2664.75. The strike last trading price was 0, which was 0.00 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 2713.30. The strike last trading price was 0, which was 0.00 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 2752.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.14, the open interest changed by 0 which decreased total open position to 0
On 10 Jan COLPAL was trading at 2830.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.75, the open interest changed by 0 which decreased total open position to 0
On 9 Jan COLPAL was trading at 2890.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.14, the open interest changed by 0 which decreased total open position to 0
On 8 Jan COLPAL was trading at 2789.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.14, the open interest changed by 0 which decreased total open position to 0
On 7 Jan COLPAL was trading at 2745.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.25, the open interest changed by 0 which decreased total open position to 0
On 6 Jan COLPAL was trading at 2753.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.36, the open interest changed by 0 which decreased total open position to 0
On 3 Jan COLPAL was trading at 2821.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.73, the open interest changed by 0 which decreased total open position to 0
On 2 Jan COLPAL was trading at 2780.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.03, the open interest changed by 0 which decreased total open position to 0
On 1 Jan COLPAL was trading at 2701.70. The strike last trading price was 0, which was 0.00 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 2680.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec COLPAL was trading at 2760.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.62, the open interest changed by 0 which decreased total open position to 0
