COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
13 Mar 2025 04:11 PM IST
| COLPAL 27MAR2025 2380 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.68
Vega: 1.69
Theta: -1.72
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 2411.70 | 65.65 | -11.2 | 21.27 | 6 | -1 | 80 | |||
| 12 Mar | 2432.50 | 76.85 | -31.9 | 21.53 | 62 | 4 | 86 | |||
| 11 Mar | 2458.40 | 108.75 | 10.5 | 21.76 | 11 | -2 | 82 | |||
|
|
||||||||||
| 10 Mar | 2440.45 | 96.3 | -9.9 | 27.35 | 14 | 84 | 84 | |||
| 7 Mar | 2474.15 | 106.2 | 0 | 0.00 | 0 | -4 | 0 | |||
| 6 Mar | 2452.10 | 106.2 | 20.55 | 23.38 | 53 | -5 | 85 | |||
| 5 Mar | 2409.65 | 86.75 | 9.85 | 25.71 | 117 | 15 | 89 | |||
| 4 Mar | 2390.15 | 76.75 | -8.4 | 25.68 | 302 | 32 | 71 | |||
| 3 Mar | 2434.00 | 85.15 | -35.1 | 18.69 | 6 | 0 | 39 | |||
| 28 Feb | 2464.60 | 126 | -301.75 | 20.41 | 65 | 37 | 37 | |||
| 27 Feb | 2497.05 | 427.75 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 2515.90 | 427.75 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 2520.00 | 427.75 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 2476.10 | 427.75 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 2458.75 | 427.75 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 2481.85 | 427.75 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 2460.45 | 427.75 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 2450.00 | 427.75 | 0 | - | 0 | 0 | 0 | |||
For Colgate Palmolive Ltd. - strike price 2380 expiring on 27MAR2025
Delta for 2380 CE is 0.68
Historical price for 2380 CE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 65.65, which was -11.2 lower than the previous day. The implied volatity was 21.27, the open interest changed by -1 which decreased total open position to 80
On 12 Mar COLPAL was trading at 2432.50. The strike last trading price was 76.85, which was -31.9 lower than the previous day. The implied volatity was 21.53, the open interest changed by 4 which increased total open position to 86
On 11 Mar COLPAL was trading at 2458.40. The strike last trading price was 108.75, which was 10.5 higher than the previous day. The implied volatity was 21.76, the open interest changed by -2 which decreased total open position to 82
On 10 Mar COLPAL was trading at 2440.45. The strike last trading price was 96.3, which was -9.9 lower than the previous day. The implied volatity was 27.35, the open interest changed by 84 which increased total open position to 84
On 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 106.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 106.2, which was 20.55 higher than the previous day. The implied volatity was 23.38, the open interest changed by -5 which decreased total open position to 85
On 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 86.75, which was 9.85 higher than the previous day. The implied volatity was 25.71, the open interest changed by 15 which increased total open position to 89
On 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 76.75, which was -8.4 lower than the previous day. The implied volatity was 25.68, the open interest changed by 32 which increased total open position to 71
On 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 85.15, which was -35.1 lower than the previous day. The implied volatity was 18.69, the open interest changed by 0 which decreased total open position to 39
On 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 126, which was -301.75 lower than the previous day. The implied volatity was 20.41, the open interest changed by 37 which increased total open position to 37
On 27 Feb COLPAL was trading at 2497.05. The strike last trading price was 427.75, 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 427.75, 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 427.75, 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 427.75, 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 427.75, 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 427.75, 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 427.75, 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 427.75, 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 2380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.35
Vega: 1.76
Theta: -1.44
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 2411.70 | 31.1 | 4.05 | 26.80 | 72 | 4 | 73 |
| 12 Mar | 2432.50 | 27 | 5.35 | 26.15 | 50 | 5 | 69 |
| 11 Mar | 2458.40 | 21.75 | -5.75 | 28.65 | 80 | -25 | 65 |
| 10 Mar | 2440.45 | 27.95 | 5.5 | 26.65 | 89 | -10 | 90 |
| 7 Mar | 2474.15 | 22.6 | -7.4 | 27.81 | 92 | 3 | 100 |
| 6 Mar | 2452.10 | 30 | -14.3 | 27.53 | 135 | 4 | 94 |
| 5 Mar | 2409.65 | 43.4 | -11.45 | 27.45 | 88 | -15 | 90 |
| 4 Mar | 2390.15 | 55 | 15.35 | 28.75 | 447 | 28 | 106 |
| 3 Mar | 2434.00 | 40.5 | 5.75 | 27.72 | 166 | 13 | 78 |
| 28 Feb | 2464.60 | 34.25 | 24.25 | 29.47 | 220 | 66 | 66 |
| 27 Feb | 2497.05 | 10 | 0 | 4.90 | 0 | 0 | 0 |
| 26 Feb | 2515.90 | 10 | 0 | 5.67 | 0 | 0 | 0 |
| 25 Feb | 2520.00 | 10 | 0 | 5.67 | 0 | 0 | 0 |
| 24 Feb | 2476.10 | 10 | 0 | 4.12 | 0 | 0 | 0 |
| 21 Feb | 2458.75 | 10 | 0 | 3.58 | 0 | 0 | 0 |
| 20 Feb | 2481.85 | 10 | 0 | 4.36 | 0 | 0 | 0 |
| 19 Feb | 2460.45 | 10 | 0 | 3.41 | 0 | 0 | 0 |
| 18 Feb | 2450.00 | 10 | 0 | 3.16 | 0 | 0 | 0 |
For Colgate Palmolive Ltd. - strike price 2380 expiring on 27MAR2025
Delta for 2380 PE is -0.35
Historical price for 2380 PE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 31.1, which was 4.05 higher than the previous day. The implied volatity was 26.80, the open interest changed by 4 which increased total open position to 73
On 12 Mar COLPAL was trading at 2432.50. The strike last trading price was 27, which was 5.35 higher than the previous day. The implied volatity was 26.15, the open interest changed by 5 which increased total open position to 69
On 11 Mar COLPAL was trading at 2458.40. The strike last trading price was 21.75, which was -5.75 lower than the previous day. The implied volatity was 28.65, the open interest changed by -25 which decreased total open position to 65
On 10 Mar COLPAL was trading at 2440.45. The strike last trading price was 27.95, which was 5.5 higher than the previous day. The implied volatity was 26.65, the open interest changed by -10 which decreased total open position to 90
On 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 22.6, which was -7.4 lower than the previous day. The implied volatity was 27.81, the open interest changed by 3 which increased total open position to 100
On 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 30, which was -14.3 lower than the previous day. The implied volatity was 27.53, the open interest changed by 4 which increased total open position to 94
On 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 43.4, which was -11.45 lower than the previous day. The implied volatity was 27.45, the open interest changed by -15 which decreased total open position to 90
On 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 55, which was 15.35 higher than the previous day. The implied volatity was 28.75, the open interest changed by 28 which increased total open position to 106
On 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 40.5, which was 5.75 higher than the previous day. The implied volatity was 27.72, the open interest changed by 13 which increased total open position to 78
On 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 34.25, which was 24.25 higher than the previous day. The implied volatity was 29.47, the open interest changed by 66 which increased total open position to 66
On 27 Feb COLPAL was trading at 2497.05. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was 4.90, 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 10, which was 0 lower than the previous day. The implied volatity was 5.67, 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 10, which was 0 lower than the previous day. The implied volatity was 5.67, 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 10, which was 0 lower than the previous day. The implied volatity was 4.12, 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 10, which was 0 lower than the previous day. The implied volatity was 3.58, 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 10, which was 0 lower than the previous day. The implied volatity was 4.36, 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 10, which was 0 lower than the previous day. The implied volatity was 3.41, 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 10, which was 0 lower than the previous day. The implied volatity was 3.16, the open interest changed by 0 which decreased total open position to 0
