COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
13 Mar 2025 04:11 PM IST
| COLPAL 27MAR2025 2260 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 2411.70 | 161.2 | -11.35 | - | 5 | 2 | 6 | |||
|
|
||||||||||
| 12 Mar | 2432.50 | 172.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 2458.40 | 172.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 2440.45 | 172.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 2474.15 | 172.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 2452.10 | 172.55 | 0 | 0.00 | 0 | -2 | 0 | |||
| 5 Mar | 2409.65 | 172.55 | 17.6 | 22.55 | 2 | 0 | 6 | |||
| 4 Mar | 2390.15 | 154.95 | -384.75 | 21.06 | 6 | 4 | 4 | |||
| 3 Mar | 2434.00 | 539.7 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 2464.60 | 539.7 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 2497.05 | 539.7 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 2515.90 | 539.7 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 2520.00 | 539.7 | 0 | - | 0 | 0 | 0 | |||
For Colgate Palmolive Ltd. - strike price 2260 expiring on 27MAR2025
Delta for 2260 CE is -
Historical price for 2260 CE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 161.2, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 6
On 12 Mar COLPAL was trading at 2432.50. The strike last trading price was 172.55, 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 172.55, 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 172.55, 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 172.55, 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 172.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 172.55, which was 17.6 higher than the previous day. The implied volatity was 22.55, the open interest changed by 0 which decreased total open position to 6
On 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 154.95, which was -384.75 lower than the previous day. The implied volatity was 21.06, the open interest changed by 4 which increased total open position to 4
On 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 539.7, 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 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 539.7, 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 27 Feb COLPAL was trading at 2497.05. The strike last trading price was 539.7, 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 26 Feb COLPAL was trading at 2515.90. The strike last trading price was 539.7, 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 25 Feb COLPAL was trading at 2520.00. The strike last trading price was 539.7, 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
| COLPAL 27MAR2025 2260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.10
Vega: 0.83
Theta: -0.78
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 2411.70 | 6.55 | 0.1 | 28.58 | 86 | 29 | 70 |
| 12 Mar | 2432.50 | 6.45 | -0.3 | 29.07 | 25 | -3 | 41 |
| 11 Mar | 2458.40 | 6.75 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 2440.45 | 6.75 | 0.5 | 28.65 | 1 | -1 | 44 |
| 7 Mar | 2474.15 | 6.25 | -3 | 29.95 | 5 | 1 | 45 |
| 6 Mar | 2452.10 | 9.25 | -4.45 | 29.89 | 23 | 11 | 44 |
| 5 Mar | 2409.65 | 13.7 | -4.95 | 28.99 | 29 | 0 | 32 |
| 4 Mar | 2390.15 | 19.25 | 15.95 | 30.00 | 134 | 32 | 32 |
| 3 Mar | 2434.00 | 3.3 | 0 | 8.09 | 0 | 0 | 0 |
| 28 Feb | 2464.60 | 3.3 | 0 | 9.27 | 0 | 0 | 0 |
| 27 Feb | 2497.05 | 3.3 | 0 | 9.69 | 0 | 0 | 0 |
| 26 Feb | 2515.90 | 3.3 | 0 | 10.25 | 0 | 0 | 0 |
| 25 Feb | 2520.00 | 3.3 | 0 | 10.25 | 0 | 0 | 0 |
For Colgate Palmolive Ltd. - strike price 2260 expiring on 27MAR2025
Delta for 2260 PE is -0.10
Historical price for 2260 PE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 6.55, which was 0.1 higher than the previous day. The implied volatity was 28.58, the open interest changed by 29 which increased total open position to 70
On 12 Mar COLPAL was trading at 2432.50. The strike last trading price was 6.45, which was -0.3 lower than the previous day. The implied volatity was 29.07, the open interest changed by -3 which decreased total open position to 41
On 11 Mar COLPAL was trading at 2458.40. The strike last trading price was 6.75, 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 6.75, which was 0.5 higher than the previous day. The implied volatity was 28.65, the open interest changed by -1 which decreased total open position to 44
On 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 6.25, which was -3 lower than the previous day. The implied volatity was 29.95, the open interest changed by 1 which increased total open position to 45
On 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 9.25, which was -4.45 lower than the previous day. The implied volatity was 29.89, the open interest changed by 11 which increased total open position to 44
On 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 13.7, which was -4.95 lower than the previous day. The implied volatity was 28.99, the open interest changed by 0 which decreased total open position to 32
On 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 19.25, which was 15.95 higher than the previous day. The implied volatity was 30.00, the open interest changed by 32 which increased total open position to 32
On 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 3.3, which was 0 lower than the previous day. The implied volatity was 8.09, 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 3.3, which was 0 lower than the previous day. The implied volatity was 9.27, the open interest changed by 0 which decreased total open position to 0
On 27 Feb COLPAL was trading at 2497.05. The strike last trading price was 3.3, which was 0 lower than the previous day. The implied volatity was 9.69, the open interest changed by 0 which decreased total open position to 0
On 26 Feb COLPAL was trading at 2515.90. The strike last trading price was 3.3, which was 0 lower than the previous day. The implied volatity was 10.25, the open interest changed by 0 which decreased total open position to 0
On 25 Feb COLPAL was trading at 2520.00. The strike last trading price was 3.3, which was 0 lower than the previous day. The implied volatity was 10.25, the open interest changed by 0 which decreased total open position to 0
