COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
13 Mar 2025 04:11 PM IST
| COLPAL 27MAR2025 2300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 2411.70 | 118.95 | -79.25 | - | 5 | -1 | 23 | |||
| 12 Mar | 2432.50 | 198.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 2458.40 | 198.2 | 0 | 0.00 | 0 | 2 | 0 | |||
| 10 Mar | 2440.45 | 198.2 | 33.7 | 53.92 | 7 | 22 | 22 | |||
| 7 Mar | 2474.15 | 164.5 | 0 | 0.00 | 0 | -3 | 0 | |||
|
|
||||||||||
| 6 Mar | 2452.10 | 164.5 | 10.4 | 14.29 | 9 | -3 | 22 | |||
| 5 Mar | 2409.65 | 154.1 | 25.35 | 32.28 | 18 | 5 | 26 | |||
| 4 Mar | 2390.15 | 126.2 | -16.85 | 23.93 | 32 | 14 | 22 | |||
| 3 Mar | 2434.00 | 143.05 | -358.7 | - | 8 | 7 | 7 | |||
| 28 Feb | 2464.60 | 501.75 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 2497.05 | 501.75 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 2515.90 | 501.75 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 2520.00 | 501.75 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 2476.10 | 501.75 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 2458.75 | 501.75 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 2481.85 | 501.75 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 2460.45 | 501.75 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 2450.00 | 501.75 | 0 | - | 0 | 0 | 0 | |||
For Colgate Palmolive Ltd. - strike price 2300 expiring on 27MAR2025
Delta for 2300 CE is -
Historical price for 2300 CE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 118.95, which was -79.25 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 23
On 12 Mar COLPAL was trading at 2432.50. The strike last trading price was 198.2, 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 198.2, 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 10 Mar COLPAL was trading at 2440.45. The strike last trading price was 198.2, which was 33.7 higher than the previous day. The implied volatity was 53.92, the open interest changed by 22 which increased total open position to 22
On 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 164.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 164.5, which was 10.4 higher than the previous day. The implied volatity was 14.29, the open interest changed by -3 which decreased total open position to 22
On 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 154.1, which was 25.35 higher than the previous day. The implied volatity was 32.28, the open interest changed by 5 which increased total open position to 26
On 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 126.2, which was -16.85 lower than the previous day. The implied volatity was 23.93, the open interest changed by 14 which increased total open position to 22
On 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 143.05, which was -358.7 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 7
On 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 501.75, 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 501.75, 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 501.75, 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 501.75, 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 Feb COLPAL was trading at 2476.10. The strike last trading price was 501.75, 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 501.75, 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 Feb COLPAL was trading at 2481.85. The strike last trading price was 501.75, 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 Feb COLPAL was trading at 2460.45. The strike last trading price was 501.75, 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 18 Feb COLPAL was trading at 2450.00. The strike last trading price was 501.75, 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 2300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.16
Vega: 1.14
Theta: -1.02
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 2411.70 | 11.1 | 1.5 | 27.57 | 133 | 23 | 477 |
| 12 Mar | 2432.50 | 9.6 | 1.6 | 27.10 | 212 | 19 | 455 |
| 11 Mar | 2458.40 | 8 | -4.65 | 29.35 | 137 | -10 | 442 |
| 10 Mar | 2440.45 | 14 | 5.1 | 30.19 | 457 | 22 | 447 |
| 7 Mar | 2474.15 | 9.6 | -4.15 | 29.02 | 444 | 59 | 425 |
| 6 Mar | 2452.10 | 13.95 | -7.25 | 29.07 | 216 | 22 | 366 |
| 5 Mar | 2409.65 | 20.75 | -7.35 | 28.50 | 256 | -7 | 345 |
| 4 Mar | 2390.15 | 28.8 | 9.35 | 29.92 | 465 | 88 | 349 |
| 3 Mar | 2434.00 | 20.35 | 3 | 29.06 | 303 | -8 | 262 |
| 28 Feb | 2464.60 | 17 | 5.4 | 30.13 | 219 | 26 | 272 |
| 27 Feb | 2497.05 | 11.5 | 0.75 | 27.58 | 81 | 5 | 246 |
| 26 Feb | 2515.90 | 11.25 | -5.25 | 28.68 | 622 | -40 | 241 |
| 25 Feb | 2520.00 | 11.25 | -5.25 | 28.68 | 622 | -40 | 241 |
| 24 Feb | 2476.10 | 16.9 | -4.75 | 28.18 | 244 | 30 | 281 |
| 21 Feb | 2458.75 | 22.6 | 6.3 | 28.49 | 315 | 180 | 250 |
| 20 Feb | 2481.85 | 17 | -1 | 27.87 | 54 | 50 | 69 |
| 19 Feb | 2460.45 | 18 | -5.35 | 25.98 | 7 | 4 | 18 |
| 18 Feb | 2450.00 | 23.3 | 18.4 | 27.12 | 14 | 12 | 12 |
For Colgate Palmolive Ltd. - strike price 2300 expiring on 27MAR2025
Delta for 2300 PE is -0.16
Historical price for 2300 PE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 11.1, which was 1.5 higher than the previous day. The implied volatity was 27.57, the open interest changed by 23 which increased total open position to 477
On 12 Mar COLPAL was trading at 2432.50. The strike last trading price was 9.6, which was 1.6 higher than the previous day. The implied volatity was 27.10, the open interest changed by 19 which increased total open position to 455
On 11 Mar COLPAL was trading at 2458.40. The strike last trading price was 8, which was -4.65 lower than the previous day. The implied volatity was 29.35, the open interest changed by -10 which decreased total open position to 442
On 10 Mar COLPAL was trading at 2440.45. The strike last trading price was 14, which was 5.1 higher than the previous day. The implied volatity was 30.19, the open interest changed by 22 which increased total open position to 447
On 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 9.6, which was -4.15 lower than the previous day. The implied volatity was 29.02, the open interest changed by 59 which increased total open position to 425
On 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 13.95, which was -7.25 lower than the previous day. The implied volatity was 29.07, the open interest changed by 22 which increased total open position to 366
On 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 20.75, which was -7.35 lower than the previous day. The implied volatity was 28.50, the open interest changed by -7 which decreased total open position to 345
On 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 28.8, which was 9.35 higher than the previous day. The implied volatity was 29.92, the open interest changed by 88 which increased total open position to 349
On 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 20.35, which was 3 higher than the previous day. The implied volatity was 29.06, the open interest changed by -8 which decreased total open position to 262
On 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 17, which was 5.4 higher than the previous day. The implied volatity was 30.13, the open interest changed by 26 which increased total open position to 272
On 27 Feb COLPAL was trading at 2497.05. The strike last trading price was 11.5, which was 0.75 higher than the previous day. The implied volatity was 27.58, the open interest changed by 5 which increased total open position to 246
On 26 Feb COLPAL was trading at 2515.90. The strike last trading price was 11.25, which was -5.25 lower than the previous day. The implied volatity was 28.68, the open interest changed by -40 which decreased total open position to 241
On 25 Feb COLPAL was trading at 2520.00. The strike last trading price was 11.25, which was -5.25 lower than the previous day. The implied volatity was 28.68, the open interest changed by -40 which decreased total open position to 241
On 24 Feb COLPAL was trading at 2476.10. The strike last trading price was 16.9, which was -4.75 lower than the previous day. The implied volatity was 28.18, the open interest changed by 30 which increased total open position to 281
On 21 Feb COLPAL was trading at 2458.75. The strike last trading price was 22.6, which was 6.3 higher than the previous day. The implied volatity was 28.49, the open interest changed by 180 which increased total open position to 250
On 20 Feb COLPAL was trading at 2481.85. The strike last trading price was 17, which was -1 lower than the previous day. The implied volatity was 27.87, the open interest changed by 50 which increased total open position to 69
On 19 Feb COLPAL was trading at 2460.45. The strike last trading price was 18, which was -5.35 lower than the previous day. The implied volatity was 25.98, the open interest changed by 4 which increased total open position to 18
On 18 Feb COLPAL was trading at 2450.00. The strike last trading price was 23.3, which was 18.4 higher than the previous day. The implied volatity was 27.12, the open interest changed by 12 which increased total open position to 12
