COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
13 Mar 2025 04:11 PM IST
| COLPAL 27MAR2025 2340 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.85
Vega: 1.11
Theta: -1.24
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 2411.70 | 90.7 | -22.25 | 17.84 | 19 | 10 | 35 | |||
| 12 Mar | 2432.50 | 112.9 | -36 | 25.76 | 8 | 2 | 23 | |||
| 11 Mar | 2458.40 | 148.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 2440.45 | 148.9 | -10.65 | 41.45 | 1 | 0 | 21 | |||
| 7 Mar | 2474.15 | 159.55 | 41.6 | 24.57 | 7 | -3 | 21 | |||
| 6 Mar | 2452.10 | 117.95 | 0 | 0.00 | 0 | -3 | 0 | |||
| 5 Mar | 2409.65 | 117.95 | 12.5 | 28.26 | 11 | -2 | 25 | |||
| 4 Mar | 2390.15 | 105 | -28.4 | 27.49 | 21 | 7 | 27 | |||
| 3 Mar | 2434.00 | 133.4 | -22.95 | 28.43 | 2 | -1 | 19 | |||
| 28 Feb | 2464.60 | 156.3 | -308.1 | 18.42 | 30 | 18 | 18 | |||
| 27 Feb | 2497.05 | 464.4 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 2515.90 | 464.4 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 2520.00 | 464.4 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 2476.10 | 464.4 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Feb | 2458.75 | 464.4 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 2481.85 | 464.4 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 2460.45 | 464.4 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 2450.00 | 464.4 | 0 | - | 0 | 0 | 0 | |||
For Colgate Palmolive Ltd. - strike price 2340 expiring on 27MAR2025
Delta for 2340 CE is 0.85
Historical price for 2340 CE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 90.7, which was -22.25 lower than the previous day. The implied volatity was 17.84, the open interest changed by 10 which increased total open position to 35
On 12 Mar COLPAL was trading at 2432.50. The strike last trading price was 112.9, which was -36 lower than the previous day. The implied volatity was 25.76, the open interest changed by 2 which increased total open position to 23
On 11 Mar COLPAL was trading at 2458.40. The strike last trading price was 148.9, 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 148.9, which was -10.65 lower than the previous day. The implied volatity was 41.45, the open interest changed by 0 which decreased total open position to 21
On 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 159.55, which was 41.6 higher than the previous day. The implied volatity was 24.57, the open interest changed by -3 which decreased total open position to 21
On 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 117.95, 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 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 117.95, which was 12.5 higher than the previous day. The implied volatity was 28.26, the open interest changed by -2 which decreased total open position to 25
On 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 105, which was -28.4 lower than the previous day. The implied volatity was 27.49, the open interest changed by 7 which increased total open position to 27
On 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 133.4, which was -22.95 lower than the previous day. The implied volatity was 28.43, the open interest changed by -1 which decreased total open position to 19
On 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 156.3, which was -308.1 lower than the previous day. The implied volatity was 18.42, the open interest changed by 18 which increased total open position to 18
On 27 Feb COLPAL was trading at 2497.05. The strike last trading price was 464.4, 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 464.4, 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 464.4, 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 464.4, 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 464.4, 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 464.4, 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 464.4, 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 464.4, 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 2340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 1.50
Theta: -1.33
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 2411.70 | 20.25 | 4.05 | 27.92 | 97 | -2 | 68 |
| 12 Mar | 2432.50 | 15.85 | 3.9 | 26.14 | 51 | -3 | 70 |
| 11 Mar | 2458.40 | 11.95 | -6.85 | 27.76 | 24 | -10 | 73 |
| 10 Mar | 2440.45 | 18.75 | 4.8 | 27.76 | 108 | -5 | 83 |
| 7 Mar | 2474.15 | 14.15 | -6.35 | 27.85 | 124 | 4 | 88 |
| 6 Mar | 2452.10 | 20.65 | -10.65 | 28.27 | 174 | -40 | 83 |
| 5 Mar | 2409.65 | 31.1 | -9.25 | 28.27 | 70 | 10 | 122 |
| 4 Mar | 2390.15 | 40.7 | 12.3 | 29.52 | 150 | 4 | 112 |
| 3 Mar | 2434.00 | 28.6 | 2.9 | 28.18 | 109 | 13 | 108 |
| 28 Feb | 2464.60 | 25.35 | -5 | 30.26 | 154 | 94 | 94 |
| 27 Feb | 2497.05 | 30.35 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Feb | 2515.90 | 30.35 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Feb | 2520.00 | 30.35 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Feb | 2476.10 | 30.35 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Feb | 2458.75 | 30.35 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Feb | 2481.85 | 30.35 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Feb | 2460.45 | 30.35 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Feb | 2450.00 | 30.35 | 0 | 0.00 | 0 | 50 | 0 |
For Colgate Palmolive Ltd. - strike price 2340 expiring on 27MAR2025
Delta for 2340 PE is -0.25
Historical price for 2340 PE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 20.25, which was 4.05 higher than the previous day. The implied volatity was 27.92, the open interest changed by -2 which decreased total open position to 68
On 12 Mar COLPAL was trading at 2432.50. The strike last trading price was 15.85, which was 3.9 higher than the previous day. The implied volatity was 26.14, the open interest changed by -3 which decreased total open position to 70
On 11 Mar COLPAL was trading at 2458.40. The strike last trading price was 11.95, which was -6.85 lower than the previous day. The implied volatity was 27.76, the open interest changed by -10 which decreased total open position to 73
On 10 Mar COLPAL was trading at 2440.45. The strike last trading price was 18.75, which was 4.8 higher than the previous day. The implied volatity was 27.76, the open interest changed by -5 which decreased total open position to 83
On 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 14.15, which was -6.35 lower than the previous day. The implied volatity was 27.85, the open interest changed by 4 which increased total open position to 88
On 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 20.65, which was -10.65 lower than the previous day. The implied volatity was 28.27, the open interest changed by -40 which decreased total open position to 83
On 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 31.1, which was -9.25 lower than the previous day. The implied volatity was 28.27, the open interest changed by 10 which increased total open position to 122
On 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 40.7, which was 12.3 higher than the previous day. The implied volatity was 29.52, the open interest changed by 4 which increased total open position to 112
On 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 28.6, which was 2.9 higher than the previous day. The implied volatity was 28.18, the open interest changed by 13 which increased total open position to 108
On 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 25.35, which was -5 lower than the previous day. The implied volatity was 30.26, the open interest changed by 94 which increased total open position to 94
On 27 Feb COLPAL was trading at 2497.05. The strike last trading price was 30.35, 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 26 Feb COLPAL was trading at 2515.90. The strike last trading price was 30.35, 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 25 Feb COLPAL was trading at 2520.00. The strike last trading price was 30.35, 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 24 Feb COLPAL was trading at 2476.10. The strike last trading price was 30.35, 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 21 Feb COLPAL was trading at 2458.75. The strike last trading price was 30.35, 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 20 Feb COLPAL was trading at 2481.85. The strike last trading price was 30.35, 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 19 Feb COLPAL was trading at 2460.45. The strike last trading price was 30.35, 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 18 Feb COLPAL was trading at 2450.00. The strike last trading price was 30.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 50 which increased total open position to 0
