COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
13 Mar 2025 04:11 PM IST
| COLPAL 27MAR2025 2280 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
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 | 163.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 2432.50 | 163.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 2458.40 | 163.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 2440.45 | 163.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 2474.15 | 163.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 2452.10 | 163.8 | 0 | 0.00 | 0 | 2 | 0 | |||
| 5 Mar | 2409.65 | 163.8 | 16.4 | 29.83 | 7 | 2 | 13 | |||
| 4 Mar | 2390.15 | 143.3 | -351.15 | 24.81 | 11 | 9 | 9 | |||
| 3 Mar | 2434.00 | 494.45 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 2464.60 | 494.45 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 27 Feb | 2497.05 | 494.45 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 2515.90 | 494.45 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 2520.00 | 494.45 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 2458.75 | 494.45 | 0 | - | 0 | 0 | 0 | |||
For Colgate Palmolive Ltd. - strike price 2280 expiring on 27MAR2025
Delta for 2280 CE is 0.00
Historical price for 2280 CE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 163.8, 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 163.8, 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 163.8, 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 163.8, 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 163.8, 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 163.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 163.8, which was 16.4 higher than the previous day. The implied volatity was 29.83, the open interest changed by 2 which increased total open position to 13
On 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 143.3, which was -351.15 lower than the previous day. The implied volatity was 24.81, the open interest changed by 9 which increased total open position to 9
On 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 494.45, 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 494.45, 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 494.45, 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 494.45, 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 494.45, 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 Feb COLPAL was trading at 2458.75. The strike last trading price was 494.45, 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 2280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 1.00
Theta: -0.93
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 2411.70 | 9.05 | 1.55 | 28.57 | 60 | 13 | 84 |
| 12 Mar | 2432.50 | 7.55 | 0.9 | 27.76 | 49 | 24 | 70 |
| 11 Mar | 2458.40 | 6.65 | -1.8 | 30.28 | 34 | -7 | 44 |
| 10 Mar | 2440.45 | 8.45 | 0.95 | 28.02 | 19 | 5 | 51 |
| 7 Mar | 2474.15 | 7.75 | -3.75 | 29.47 | 30 | 0 | 46 |
| 6 Mar | 2452.10 | 11.5 | -6 | 29.57 | 52 | 10 | 46 |
| 5 Mar | 2409.65 | 17.25 | -6.35 | 28.96 | 58 | -6 | 33 |
| 4 Mar | 2390.15 | 24.05 | 8.1 | 30.18 | 106 | 6 | 39 |
| 3 Mar | 2434.00 | 15.85 | 0.5 | 28.72 | 23 | 1 | 34 |
| 28 Feb | 2464.60 | 15.35 | 5.85 | 31.21 | 67 | 18 | 34 |
| 27 Feb | 2497.05 | 9.5 | 0 | 27.95 | 2 | 0 | 16 |
| 26 Feb | 2515.90 | 9.5 | -8.55 | 29.12 | 5 | -1 | 18 |
| 25 Feb | 2520.00 | 9.5 | -8.55 | 29.12 | 5 | 1 | 18 |
| 21 Feb | 2458.75 | 17.9 | 3.8 | 28.04 | 26 | 16 | 16 |
For Colgate Palmolive Ltd. - strike price 2280 expiring on 27MAR2025
Delta for 2280 PE is -0.13
Historical price for 2280 PE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 9.05, which was 1.55 higher than the previous day. The implied volatity was 28.57, the open interest changed by 13 which increased total open position to 84
On 12 Mar COLPAL was trading at 2432.50. The strike last trading price was 7.55, which was 0.9 higher than the previous day. The implied volatity was 27.76, the open interest changed by 24 which increased total open position to 70
On 11 Mar COLPAL was trading at 2458.40. The strike last trading price was 6.65, which was -1.8 lower than the previous day. The implied volatity was 30.28, the open interest changed by -7 which decreased total open position to 44
On 10 Mar COLPAL was trading at 2440.45. The strike last trading price was 8.45, which was 0.95 higher than the previous day. The implied volatity was 28.02, the open interest changed by 5 which increased total open position to 51
On 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 7.75, which was -3.75 lower than the previous day. The implied volatity was 29.47, the open interest changed by 0 which decreased total open position to 46
On 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 11.5, which was -6 lower than the previous day. The implied volatity was 29.57, the open interest changed by 10 which increased total open position to 46
On 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 17.25, which was -6.35 lower than the previous day. The implied volatity was 28.96, the open interest changed by -6 which decreased total open position to 33
On 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 24.05, which was 8.1 higher than the previous day. The implied volatity was 30.18, the open interest changed by 6 which increased total open position to 39
On 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 15.85, which was 0.5 higher than the previous day. The implied volatity was 28.72, the open interest changed by 1 which increased total open position to 34
On 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 15.35, which was 5.85 higher than the previous day. The implied volatity was 31.21, the open interest changed by 18 which increased total open position to 34
On 27 Feb COLPAL was trading at 2497.05. The strike last trading price was 9.5, which was 0 lower than the previous day. The implied volatity was 27.95, the open interest changed by 0 which decreased total open position to 16
On 26 Feb COLPAL was trading at 2515.90. The strike last trading price was 9.5, which was -8.55 lower than the previous day. The implied volatity was 29.12, the open interest changed by -1 which decreased total open position to 18
On 25 Feb COLPAL was trading at 2520.00. The strike last trading price was 9.5, which was -8.55 lower than the previous day. The implied volatity was 29.12, the open interest changed by 1 which increased total open position to 18
On 21 Feb COLPAL was trading at 2458.75. The strike last trading price was 17.9, which was 3.8 higher than the previous day. The implied volatity was 28.04, the open interest changed by 16 which increased total open position to 16
