COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
13 Mar 2025 04:11 PM IST
| COLPAL 27MAR2025 2400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.60
Vega: 1.82
Theta: -1.77
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 2411.70 | 53.2 | -16.55 | 21.28 | 206 | 36 | 109 | |||
| 12 Mar | 2432.50 | 69.8 | -30.2 | 24.92 | 199 | 18 | 70 | |||
|
|
||||||||||
| 11 Mar | 2458.40 | 100 | 18.4 | 25.85 | 53 | -23 | 51 | |||
| 10 Mar | 2440.45 | 78.3 | -26.95 | 24.71 | 229 | 7 | 81 | |||
| 7 Mar | 2474.15 | 104.35 | 12.1 | 20.21 | 326 | -33 | 74 | |||
| 6 Mar | 2452.10 | 89.1 | 15.1 | 21.82 | 905 | -55 | 105 | |||
| 5 Mar | 2409.65 | 76 | 9.5 | 26.10 | 786 | -34 | 158 | |||
| 4 Mar | 2390.15 | 66.65 | -23.7 | 25.92 | 876 | 79 | 193 | |||
| 3 Mar | 2434.00 | 92.9 | -14.8 | 27.73 | 356 | 73 | 115 | |||
| 28 Feb | 2464.60 | 112.95 | -279.6 | 21.41 | 75 | 41 | 41 | |||
| 27 Feb | 2497.05 | 392.55 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 2515.90 | 392.55 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 2520.00 | 392.55 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 2476.10 | 392.55 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 2458.75 | 392.55 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 2481.85 | 392.55 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 2460.45 | 392.55 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 2450.00 | 392.55 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 2462.40 | 392.55 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 2482.45 | 392.55 | 0 | - | 0 | 0 | 0 | |||
For Colgate Palmolive Ltd. - strike price 2400 expiring on 27MAR2025
Delta for 2400 CE is 0.60
Historical price for 2400 CE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 53.2, which was -16.55 lower than the previous day. The implied volatity was 21.28, the open interest changed by 36 which increased total open position to 109
On 12 Mar COLPAL was trading at 2432.50. The strike last trading price was 69.8, which was -30.2 lower than the previous day. The implied volatity was 24.92, the open interest changed by 18 which increased total open position to 70
On 11 Mar COLPAL was trading at 2458.40. The strike last trading price was 100, which was 18.4 higher than the previous day. The implied volatity was 25.85, the open interest changed by -23 which decreased total open position to 51
On 10 Mar COLPAL was trading at 2440.45. The strike last trading price was 78.3, which was -26.95 lower than the previous day. The implied volatity was 24.71, the open interest changed by 7 which increased total open position to 81
On 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 104.35, which was 12.1 higher than the previous day. The implied volatity was 20.21, the open interest changed by -33 which decreased total open position to 74
On 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 89.1, which was 15.1 higher than the previous day. The implied volatity was 21.82, the open interest changed by -55 which decreased total open position to 105
On 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 76, which was 9.5 higher than the previous day. The implied volatity was 26.10, the open interest changed by -34 which decreased total open position to 158
On 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 66.65, which was -23.7 lower than the previous day. The implied volatity was 25.92, the open interest changed by 79 which increased total open position to 193
On 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 92.9, which was -14.8 lower than the previous day. The implied volatity was 27.73, the open interest changed by 73 which increased total open position to 115
On 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 112.95, which was -279.6 lower than the previous day. The implied volatity was 21.41, the open interest changed by 41 which increased total open position to 41
On 27 Feb COLPAL was trading at 2497.05. The strike last trading price was 392.55, 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 392.55, 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 392.55, 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 392.55, 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 392.55, 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 392.55, 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 392.55, 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 392.55, 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 17 Feb COLPAL was trading at 2462.40. The strike last trading price was 392.55, 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 14 Feb COLPAL was trading at 2482.45. The strike last trading price was 392.55, 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 2400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 1.84
Theta: -1.51
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 2411.70 | 40.05 | 7.7 | 27.30 | 594 | -15 | 426 |
| 12 Mar | 2432.50 | 32.5 | 5.75 | 25.21 | 368 | -10 | 441 |
| 11 Mar | 2458.40 | 25.5 | -10 | 27.57 | 299 | 6 | 452 |
| 10 Mar | 2440.45 | 37.85 | 10.8 | 28.13 | 890 | 104 | 451 |
| 7 Mar | 2474.15 | 27.9 | -8.75 | 27.73 | 569 | -95 | 347 |
| 6 Mar | 2452.10 | 37.95 | -14.8 | 28.16 | 459 | -15 | 442 |
| 5 Mar | 2409.65 | 52.3 | -11.45 | 27.71 | 557 | -20 | 456 |
| 4 Mar | 2390.15 | 64.7 | 18.55 | 28.90 | 741 | 33 | 475 |
| 3 Mar | 2434.00 | 46.1 | 5.6 | 26.83 | 1,323 | 209 | 446 |
| 28 Feb | 2464.60 | 40.05 | 10.9 | 29.26 | 749 | 82 | 236 |
| 27 Feb | 2497.05 | 33.35 | 6.6 | 28.10 | 246 | 54 | 154 |
| 26 Feb | 2515.90 | 28.25 | -10.15 | 27.87 | 234 | 10 | 102 |
| 25 Feb | 2520.00 | 28.25 | -10.15 | 27.87 | 234 | 12 | 102 |
| 24 Feb | 2476.10 | 39.05 | -20.2 | 27.08 | 113 | 46 | 84 |
| 21 Feb | 2458.75 | 59.25 | 17.25 | 31.37 | 24 | 11 | 38 |
| 20 Feb | 2481.85 | 42 | -20 | 28.31 | 7 | 1 | 22 |
| 19 Feb | 2460.45 | 62 | 0 | 0.00 | 0 | 1 | 0 |
| 18 Feb | 2450.00 | 62 | 17 | 30.60 | 1 | 0 | 20 |
| 17 Feb | 2462.40 | 45 | -3 | 25.29 | 18 | 12 | 19 |
| 14 Feb | 2482.45 | 48 | -2.85 | 28.08 | 3 | 1 | 7 |
For Colgate Palmolive Ltd. - strike price 2400 expiring on 27MAR2025
Delta for 2400 PE is -0.41
Historical price for 2400 PE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 40.05, which was 7.7 higher than the previous day. The implied volatity was 27.30, the open interest changed by -15 which decreased total open position to 426
On 12 Mar COLPAL was trading at 2432.50. The strike last trading price was 32.5, which was 5.75 higher than the previous day. The implied volatity was 25.21, the open interest changed by -10 which decreased total open position to 441
On 11 Mar COLPAL was trading at 2458.40. The strike last trading price was 25.5, which was -10 lower than the previous day. The implied volatity was 27.57, the open interest changed by 6 which increased total open position to 452
On 10 Mar COLPAL was trading at 2440.45. The strike last trading price was 37.85, which was 10.8 higher than the previous day. The implied volatity was 28.13, the open interest changed by 104 which increased total open position to 451
On 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 27.9, which was -8.75 lower than the previous day. The implied volatity was 27.73, the open interest changed by -95 which decreased total open position to 347
On 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 37.95, which was -14.8 lower than the previous day. The implied volatity was 28.16, the open interest changed by -15 which decreased total open position to 442
On 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 52.3, which was -11.45 lower than the previous day. The implied volatity was 27.71, the open interest changed by -20 which decreased total open position to 456
On 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 64.7, which was 18.55 higher than the previous day. The implied volatity was 28.90, the open interest changed by 33 which increased total open position to 475
On 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 46.1, which was 5.6 higher than the previous day. The implied volatity was 26.83, the open interest changed by 209 which increased total open position to 446
On 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 40.05, which was 10.9 higher than the previous day. The implied volatity was 29.26, the open interest changed by 82 which increased total open position to 236
On 27 Feb COLPAL was trading at 2497.05. The strike last trading price was 33.35, which was 6.6 higher than the previous day. The implied volatity was 28.10, the open interest changed by 54 which increased total open position to 154
On 26 Feb COLPAL was trading at 2515.90. The strike last trading price was 28.25, which was -10.15 lower than the previous day. The implied volatity was 27.87, the open interest changed by 10 which increased total open position to 102
On 25 Feb COLPAL was trading at 2520.00. The strike last trading price was 28.25, which was -10.15 lower than the previous day. The implied volatity was 27.87, the open interest changed by 12 which increased total open position to 102
On 24 Feb COLPAL was trading at 2476.10. The strike last trading price was 39.05, which was -20.2 lower than the previous day. The implied volatity was 27.08, the open interest changed by 46 which increased total open position to 84
On 21 Feb COLPAL was trading at 2458.75. The strike last trading price was 59.25, which was 17.25 higher than the previous day. The implied volatity was 31.37, the open interest changed by 11 which increased total open position to 38
On 20 Feb COLPAL was trading at 2481.85. The strike last trading price was 42, which was -20 lower than the previous day. The implied volatity was 28.31, the open interest changed by 1 which increased total open position to 22
On 19 Feb COLPAL was trading at 2460.45. The strike last trading price was 62, 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 18 Feb COLPAL was trading at 2450.00. The strike last trading price was 62, which was 17 higher than the previous day. The implied volatity was 30.60, the open interest changed by 0 which decreased total open position to 20
On 17 Feb COLPAL was trading at 2462.40. The strike last trading price was 45, which was -3 lower than the previous day. The implied volatity was 25.29, the open interest changed by 12 which increased total open position to 19
On 14 Feb COLPAL was trading at 2482.45. The strike last trading price was 48, which was -2.85 lower than the previous day. The implied volatity was 28.08, the open interest changed by 1 which increased total open position to 7
