COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
13 Mar 2025 04:11 PM IST
| COLPAL 27MAR2025 2360 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.76
Vega: 1.47
Theta: -1.54
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 2411.70 | 77.75 | -19.3 | 20.04 | 62 | -3 | 84 | |||
| 12 Mar | 2432.50 | 97 | -26.6 | 25.16 | 22 | -6 | 87 | |||
| 11 Mar | 2458.40 | 123.6 | 11.35 | 20.22 | 10 | 0 | 93 | |||
| 10 Mar | 2440.45 | 112.05 | -25.4 | 28.45 | 318 | 63 | 93 | |||
| 7 Mar | 2474.15 | 137.45 | 19.25 | 20.47 | 5 | -2 | 30 | |||
| 6 Mar | 2452.10 | 118.5 | 23.55 | 21.83 | 4 | -1 | 31 | |||
| 5 Mar | 2409.65 | 94.95 | 6.65 | 24.20 | 17 | -2 | 32 | |||
| 4 Mar | 2390.15 | 88.25 | -26.75 | 25.60 | 175 | 13 | 34 | |||
| 3 Mar | 2434.00 | 115 | -31.1 | 26.11 | 1 | 0 | 22 | |||
| 28 Feb | 2464.60 | 146.1 | -279.4 | 22.79 | 35 | 21 | 21 | |||
| 27 Feb | 2497.05 | 425.5 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 26 Feb | 2515.90 | 425.5 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 2520.00 | 425.5 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 2476.10 | 425.5 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 2458.75 | 425.5 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 2481.85 | 425.5 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 2460.45 | 425.5 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 2450.00 | 425.5 | 0 | - | 0 | 0 | 0 | |||
For Colgate Palmolive Ltd. - strike price 2360 expiring on 27MAR2025
Delta for 2360 CE is 0.76
Historical price for 2360 CE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 77.75, which was -19.3 lower than the previous day. The implied volatity was 20.04, the open interest changed by -3 which decreased total open position to 84
On 12 Mar COLPAL was trading at 2432.50. The strike last trading price was 97, which was -26.6 lower than the previous day. The implied volatity was 25.16, the open interest changed by -6 which decreased total open position to 87
On 11 Mar COLPAL was trading at 2458.40. The strike last trading price was 123.6, which was 11.35 higher than the previous day. The implied volatity was 20.22, the open interest changed by 0 which decreased total open position to 93
On 10 Mar COLPAL was trading at 2440.45. The strike last trading price was 112.05, which was -25.4 lower than the previous day. The implied volatity was 28.45, the open interest changed by 63 which increased total open position to 93
On 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 137.45, which was 19.25 higher than the previous day. The implied volatity was 20.47, the open interest changed by -2 which decreased total open position to 30
On 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 118.5, which was 23.55 higher than the previous day. The implied volatity was 21.83, the open interest changed by -1 which decreased total open position to 31
On 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 94.95, which was 6.65 higher than the previous day. The implied volatity was 24.20, the open interest changed by -2 which decreased total open position to 32
On 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 88.25, which was -26.75 lower than the previous day. The implied volatity was 25.60, 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 115, which was -31.1 lower than the previous day. The implied volatity was 26.11, the open interest changed by 0 which decreased total open position to 22
On 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 146.1, which was -279.4 lower than the previous day. The implied volatity was 22.79, the open interest changed by 21 which increased total open position to 21
On 27 Feb COLPAL was trading at 2497.05. The strike last trading price was 425.5, 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 425.5, 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 425.5, 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 425.5, 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 425.5, 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 425.5, 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 425.5, 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 425.5, 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 2360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.30
Vega: 1.63
Theta: -1.36
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 2411.70 | 24.35 | 4.4 | 26.85 | 116 | 5 | 55 |
| 12 Mar | 2432.50 | 20.45 | 3.75 | 25.87 | 79 | -15 | 52 |
| 11 Mar | 2458.40 | 16.7 | -7.25 | 28.45 | 62 | -16 | 72 |
| 10 Mar | 2440.45 | 25.95 | 8.15 | 28.95 | 118 | -2 | 90 |
| 7 Mar | 2474.15 | 18.3 | -7.95 | 28.02 | 90 | 10 | 92 |
| 6 Mar | 2452.10 | 26.25 | -11.15 | 28.59 | 91 | 9 | 82 |
| 5 Mar | 2409.65 | 36.95 | -9.65 | 27.94 | 87 | -4 | 74 |
| 4 Mar | 2390.15 | 48.05 | 15.15 | 29.41 | 293 | 12 | 78 |
| 3 Mar | 2434.00 | 33 | 1.75 | 27.41 | 114 | -1 | 66 |
| 28 Feb | 2464.60 | 31.9 | 11.1 | 30.99 | 168 | 65 | 67 |
| 27 Feb | 2497.05 | 20.5 | -3.2 | 26.80 | 4 | 2 | 2 |
| 26 Feb | 2515.90 | 23.7 | 0 | 6.36 | 0 | 0 | 0 |
| 25 Feb | 2520.00 | 23.7 | 0 | 6.36 | 0 | 0 | 0 |
| 24 Feb | 2476.10 | 23.7 | 0 | 4.83 | 0 | 0 | 0 |
| 21 Feb | 2458.75 | 23.7 | 0 | 4.10 | 0 | 0 | 0 |
| 20 Feb | 2481.85 | 23.7 | 0 | 5.04 | 0 | 0 | 0 |
| 19 Feb | 2460.45 | 23.7 | 0 | 4.11 | 0 | 0 | 0 |
| 18 Feb | 2450.00 | 23.7 | 0 | 3.71 | 0 | 0 | 0 |
For Colgate Palmolive Ltd. - strike price 2360 expiring on 27MAR2025
Delta for 2360 PE is -0.30
Historical price for 2360 PE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 24.35, which was 4.4 higher than the previous day. The implied volatity was 26.85, the open interest changed by 5 which increased total open position to 55
On 12 Mar COLPAL was trading at 2432.50. The strike last trading price was 20.45, which was 3.75 higher than the previous day. The implied volatity was 25.87, the open interest changed by -15 which decreased total open position to 52
On 11 Mar COLPAL was trading at 2458.40. The strike last trading price was 16.7, which was -7.25 lower than the previous day. The implied volatity was 28.45, the open interest changed by -16 which decreased total open position to 72
On 10 Mar COLPAL was trading at 2440.45. The strike last trading price was 25.95, which was 8.15 higher than the previous day. The implied volatity was 28.95, the open interest changed by -2 which decreased total open position to 90
On 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 18.3, which was -7.95 lower than the previous day. The implied volatity was 28.02, the open interest changed by 10 which increased total open position to 92
On 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 26.25, which was -11.15 lower than the previous day. The implied volatity was 28.59, the open interest changed by 9 which increased total open position to 82
On 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 36.95, which was -9.65 lower than the previous day. The implied volatity was 27.94, the open interest changed by -4 which decreased total open position to 74
On 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 48.05, which was 15.15 higher than the previous day. The implied volatity was 29.41, the open interest changed by 12 which increased total open position to 78
On 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 33, which was 1.75 higher than the previous day. The implied volatity was 27.41, the open interest changed by -1 which decreased total open position to 66
On 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 31.9, which was 11.1 higher than the previous day. The implied volatity was 30.99, the open interest changed by 65 which increased total open position to 67
On 27 Feb COLPAL was trading at 2497.05. The strike last trading price was 20.5, which was -3.2 lower than the previous day. The implied volatity was 26.80, the open interest changed by 2 which increased total open position to 2
On 26 Feb COLPAL was trading at 2515.90. The strike last trading price was 23.7, which was 0 lower than the previous day. The implied volatity was 6.36, 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 23.7, which was 0 lower than the previous day. The implied volatity was 6.36, 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 23.7, which was 0 lower than the previous day. The implied volatity was 4.83, 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 23.7, which was 0 lower than the previous day. The implied volatity was 4.10, 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 23.7, which was 0 lower than the previous day. The implied volatity was 5.04, 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 23.7, which was 0 lower than the previous day. The implied volatity was 4.11, 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 23.7, which was 0 lower than the previous day. The implied volatity was 3.71, the open interest changed by 0 which decreased total open position to 0
