COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
13 Mar 2025 04:11 PM IST
| COLPAL 27MAR2025 2320 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.88
Vega: 0.97
Theta: -1.23
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 2411.70 | 109.7 | -10.4 | 19.74 | 11 | -2 | 22 | |||
| 12 Mar | 2432.50 | 120.1 | -50.45 | 16.77 | 2 | 0 | 25 | |||
|
|
||||||||||
| 11 Mar | 2458.40 | 170.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 2440.45 | 170.55 | 0 | 0.00 | 0 | 1 | 0 | |||
| 7 Mar | 2474.15 | 170.55 | 30.65 | 15.63 | 4 | -1 | 23 | |||
| 6 Mar | 2452.10 | 139.9 | 11.95 | - | 1 | 0 | 24 | |||
| 5 Mar | 2409.65 | 127.95 | 10.1 | 26.71 | 13 | 5 | 22 | |||
| 4 Mar | 2390.15 | 117.7 | -341.8 | 27.16 | 26 | 12 | 12 | |||
| 3 Mar | 2434.00 | 459.5 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 2464.60 | 459.5 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 2497.05 | 459.5 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 2515.90 | 459.5 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 2520.00 | 459.5 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 2476.10 | 459.5 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 2458.75 | 459.5 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 2481.85 | 459.5 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 2460.45 | 459.5 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 2450.00 | 459.5 | 0 | - | 0 | 0 | 0 | |||
For Colgate Palmolive Ltd. - strike price 2320 expiring on 27MAR2025
Delta for 2320 CE is 0.88
Historical price for 2320 CE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 109.7, which was -10.4 lower than the previous day. The implied volatity was 19.74, the open interest changed by -2 which decreased total open position to 22
On 12 Mar COLPAL was trading at 2432.50. The strike last trading price was 120.1, which was -50.45 lower than the previous day. The implied volatity was 16.77, the open interest changed by 0 which decreased total open position to 25
On 11 Mar COLPAL was trading at 2458.40. The strike last trading price was 170.55, 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 170.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 170.55, which was 30.65 higher than the previous day. The implied volatity was 15.63, the open interest changed by -1 which decreased total open position to 23
On 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 139.9, which was 11.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 127.95, which was 10.1 higher than the previous day. The implied volatity was 26.71, the open interest changed by 5 which increased total open position to 22
On 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 117.7, which was -341.8 lower than the previous day. The implied volatity was 27.16, the open interest changed by 12 which increased total open position to 12
On 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 459.5, 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 459.5, 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 459.5, 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 459.5, 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 459.5, 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 459.5, 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 459.5, 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 459.5, 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 459.5, 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 459.5, 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 2320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.20
Vega: 1.32
Theta: -1.16
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 2411.70 | 14.75 | 2.05 | 27.42 | 23 | -5 | 37 |
| 12 Mar | 2432.50 | 12.4 | 1.9 | 26.63 | 39 | 5 | 48 |
| 11 Mar | 2458.40 | 10.5 | -4.85 | 29.21 | 38 | -17 | 42 |
| 10 Mar | 2440.45 | 15.75 | 3.9 | 28.68 | 47 | 14 | 56 |
| 7 Mar | 2474.15 | 12.2 | -5.8 | 28.85 | 41 | 2 | 42 |
| 6 Mar | 2452.10 | 18 | -8 | 29.30 | 42 | 8 | 41 |
| 5 Mar | 2409.65 | 25.5 | -7.3 | 28.13 | 84 | 0 | 32 |
| 4 Mar | 2390.15 | 34.3 | 11.4 | 29.69 | 91 | 13 | 34 |
| 3 Mar | 2434.00 | 22.9 | 1.25 | 27.93 | 77 | -2 | 21 |
| 28 Feb | 2464.60 | 22.2 | 4.25 | 30.94 | 84 | 16 | 23 |
| 27 Feb | 2497.05 | 17.95 | 0 | 29.75 | 5 | 0 | 7 |
| 26 Feb | 2515.90 | 17.95 | -0.45 | 31.18 | 7 | 7 | 6 |
| 25 Feb | 2520.00 | 17.95 | -0.45 | 31.18 | 7 | 6 | 6 |
| 24 Feb | 2476.10 | 18.4 | 0 | 6.23 | 0 | 0 | 0 |
| 21 Feb | 2458.75 | 18.4 | 0 | 5.73 | 0 | 0 | 0 |
| 20 Feb | 2481.85 | 18.4 | 0 | 6.35 | 0 | 0 | 0 |
| 19 Feb | 2460.45 | 18.4 | 0 | 5.52 | 0 | 0 | 0 |
| 18 Feb | 2450.00 | 18.4 | 0 | 4.68 | 0 | 0 | 0 |
For Colgate Palmolive Ltd. - strike price 2320 expiring on 27MAR2025
Delta for 2320 PE is -0.20
Historical price for 2320 PE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 14.75, which was 2.05 higher than the previous day. The implied volatity was 27.42, the open interest changed by -5 which decreased total open position to 37
On 12 Mar COLPAL was trading at 2432.50. The strike last trading price was 12.4, which was 1.9 higher than the previous day. The implied volatity was 26.63, the open interest changed by 5 which increased total open position to 48
On 11 Mar COLPAL was trading at 2458.40. The strike last trading price was 10.5, which was -4.85 lower than the previous day. The implied volatity was 29.21, the open interest changed by -17 which decreased total open position to 42
On 10 Mar COLPAL was trading at 2440.45. The strike last trading price was 15.75, which was 3.9 higher than the previous day. The implied volatity was 28.68, the open interest changed by 14 which increased total open position to 56
On 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 12.2, which was -5.8 lower than the previous day. The implied volatity was 28.85, the open interest changed by 2 which increased total open position to 42
On 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 18, which was -8 lower than the previous day. The implied volatity was 29.30, the open interest changed by 8 which increased total open position to 41
On 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 25.5, which was -7.3 lower than the previous day. The implied volatity was 28.13, 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 34.3, which was 11.4 higher than the previous day. The implied volatity was 29.69, the open interest changed by 13 which increased total open position to 34
On 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 22.9, which was 1.25 higher than the previous day. The implied volatity was 27.93, the open interest changed by -2 which decreased total open position to 21
On 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 22.2, which was 4.25 higher than the previous day. The implied volatity was 30.94, the open interest changed by 16 which increased total open position to 23
On 27 Feb COLPAL was trading at 2497.05. The strike last trading price was 17.95, which was 0 lower than the previous day. The implied volatity was 29.75, the open interest changed by 0 which decreased total open position to 7
On 26 Feb COLPAL was trading at 2515.90. The strike last trading price was 17.95, which was -0.45 lower than the previous day. The implied volatity was 31.18, the open interest changed by 7 which increased total open position to 6
On 25 Feb COLPAL was trading at 2520.00. The strike last trading price was 17.95, which was -0.45 lower than the previous day. The implied volatity was 31.18, the open interest changed by 6 which increased total open position to 6
On 24 Feb COLPAL was trading at 2476.10. The strike last trading price was 18.4, which was 0 lower than the previous day. The implied volatity was 6.23, 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 18.4, which was 0 lower than the previous day. The implied volatity was 5.73, 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 18.4, which was 0 lower than the previous day. The implied volatity was 6.35, 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 18.4, which was 0 lower than the previous day. The implied volatity was 5.52, 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 18.4, which was 0 lower than the previous day. The implied volatity was 4.68, the open interest changed by 0 which decreased total open position to 0
