COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
13 Mar 2025 04:11 PM IST
| COLPAL 27MAR2025 2420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 1.88
Theta: -1.80
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 2411.70 | 43.2 | -16.35 | 21.77 | 193 | 38 | 136 | |||
| 12 Mar | 2432.50 | 57.2 | -20.55 | 24.39 | 97 | 29 | 99 | |||
| 11 Mar | 2458.40 | 80.6 | -44.4 | 22.71 | 5 | 0 | 70 | |||
| 10 Mar | 2440.45 | 125 | 32.45 | 53.18 | 2 | -2 | 71 | |||
| 7 Mar | 2474.15 | 92.55 | 13.2 | 21.82 | 89 | 19 | 73 | |||
| 6 Mar | 2452.10 | 76.45 | 13.2 | 22.01 | 106 | -10 | 55 | |||
| 5 Mar | 2409.65 | 65.4 | 9.6 | 26.14 | 231 | 27 | 64 | |||
| 4 Mar | 2390.15 | 56.8 | -19.5 | 25.83 | 149 | 14 | 35 | |||
| 3 Mar | 2434.00 | 76.3 | -31.9 | 25.54 | 69 | 20 | 21 | |||
| 28 Feb | 2464.60 | 108.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Feb | 2497.05 | 108.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Feb | 2515.90 | 108.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Feb | 2520.00 | 108.2 | 0 | 0.00 | 0 | 1 | 0 | |||
| 24 Feb | 2476.10 | 108.2 | -283.85 | 23.34 | 1 | 0 | 0 | |||
| 21 Feb | 2458.75 | 392.05 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 2481.85 | 392.05 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 2460.45 | 392.05 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 2450.00 | 392.05 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 2462.40 | 392.05 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Feb | 2482.45 | 392.05 | 0 | - | 0 | 0 | 0 | |||
For Colgate Palmolive Ltd. - strike price 2420 expiring on 27MAR2025
Delta for 2420 CE is 0.53
Historical price for 2420 CE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 43.2, which was -16.35 lower than the previous day. The implied volatity was 21.77, the open interest changed by 38 which increased total open position to 136
On 12 Mar COLPAL was trading at 2432.50. The strike last trading price was 57.2, which was -20.55 lower than the previous day. The implied volatity was 24.39, the open interest changed by 29 which increased total open position to 99
On 11 Mar COLPAL was trading at 2458.40. The strike last trading price was 80.6, which was -44.4 lower than the previous day. The implied volatity was 22.71, the open interest changed by 0 which decreased total open position to 70
On 10 Mar COLPAL was trading at 2440.45. The strike last trading price was 125, which was 32.45 higher than the previous day. The implied volatity was 53.18, the open interest changed by -2 which decreased total open position to 71
On 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 92.55, which was 13.2 higher than the previous day. The implied volatity was 21.82, the open interest changed by 19 which increased total open position to 73
On 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 76.45, which was 13.2 higher than the previous day. The implied volatity was 22.01, the open interest changed by -10 which decreased total open position to 55
On 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 65.4, which was 9.6 higher than the previous day. The implied volatity was 26.14, the open interest changed by 27 which increased total open position to 64
On 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 56.8, which was -19.5 lower than the previous day. The implied volatity was 25.83, the open interest changed by 14 which increased total open position to 35
On 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 76.3, which was -31.9 lower than the previous day. The implied volatity was 25.54, the open interest changed by 20 which increased total open position to 21
On 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 108.2, 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 27 Feb COLPAL was trading at 2497.05. The strike last trading price was 108.2, 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 108.2, 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 108.2, 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 24 Feb COLPAL was trading at 2476.10. The strike last trading price was 108.2, which was -283.85 lower than the previous day. The implied volatity was 23.34, 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 392.05, 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 392.05, 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 392.05, 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 392.05, 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 392.05, 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 392.05, 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 2420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 1.88
Theta: -1.62
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 2411.70 | 52.55 | 12.8 | 29.00 | 87 | 13 | 134 |
| 12 Mar | 2432.50 | 40.1 | 8.05 | 24.81 | 100 | 33 | 123 |
| 11 Mar | 2458.40 | 31.9 | -10.55 | 27.52 | 29 | -2 | 91 |
| 10 Mar | 2440.45 | 45 | 12.7 | 27.62 | 101 | 16 | 92 |
| 7 Mar | 2474.15 | 32.35 | -12.1 | 26.82 | 179 | 2 | 76 |
| 6 Mar | 2452.10 | 45.1 | -16.9 | 27.96 | 35 | -2 | 74 |
| 5 Mar | 2409.65 | 61 | -10.3 | 27.38 | 143 | -18 | 73 |
| 4 Mar | 2390.15 | 72.2 | 17.15 | 27.75 | 394 | 44 | 92 |
| 3 Mar | 2434.00 | 54.95 | 7.25 | 26.96 | 112 | 16 | 47 |
| 28 Feb | 2464.60 | 45.9 | 32.1 | 28.79 | 123 | 33 | 33 |
| 27 Feb | 2497.05 | 13.8 | 0 | 3.41 | 0 | 0 | 0 |
| 26 Feb | 2515.90 | 13.8 | 0 | 4.26 | 0 | 0 | 0 |
| 25 Feb | 2520.00 | 13.8 | 0 | 4.26 | 0 | 0 | 0 |
| 24 Feb | 2476.10 | 13.8 | 0 | 2.86 | 0 | 0 | 0 |
| 21 Feb | 2458.75 | 13.8 | 0 | 2.15 | 0 | 0 | 0 |
| 20 Feb | 2481.85 | 13.8 | 0 | 2.90 | 0 | 0 | 0 |
| 19 Feb | 2460.45 | 13.8 | 0 | 2.34 | 0 | 0 | 0 |
| 18 Feb | 2450.00 | 13.8 | 0 | 1.94 | 0 | 0 | 0 |
| 17 Feb | 2462.40 | 13.8 | 0 | 2.18 | 0 | 0 | 0 |
| 14 Feb | 2482.45 | 13.8 | 0 | 2.82 | 0 | 0 | 0 |
For Colgate Palmolive Ltd. - strike price 2420 expiring on 27MAR2025
Delta for 2420 PE is -0.48
Historical price for 2420 PE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 52.55, which was 12.8 higher than the previous day. The implied volatity was 29.00, the open interest changed by 13 which increased total open position to 134
On 12 Mar COLPAL was trading at 2432.50. The strike last trading price was 40.1, which was 8.05 higher than the previous day. The implied volatity was 24.81, the open interest changed by 33 which increased total open position to 123
On 11 Mar COLPAL was trading at 2458.40. The strike last trading price was 31.9, which was -10.55 lower than the previous day. The implied volatity was 27.52, the open interest changed by -2 which decreased total open position to 91
On 10 Mar COLPAL was trading at 2440.45. The strike last trading price was 45, which was 12.7 higher than the previous day. The implied volatity was 27.62, the open interest changed by 16 which increased total open position to 92
On 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 32.35, which was -12.1 lower than the previous day. The implied volatity was 26.82, the open interest changed by 2 which increased total open position to 76
On 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 45.1, which was -16.9 lower than the previous day. The implied volatity was 27.96, the open interest changed by -2 which decreased total open position to 74
On 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 61, which was -10.3 lower than the previous day. The implied volatity was 27.38, the open interest changed by -18 which decreased total open position to 73
On 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 72.2, which was 17.15 higher than the previous day. The implied volatity was 27.75, the open interest changed by 44 which increased total open position to 92
On 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 54.95, which was 7.25 higher than the previous day. The implied volatity was 26.96, the open interest changed by 16 which increased total open position to 47
On 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 45.9, which was 32.1 higher than the previous day. The implied volatity was 28.79, the open interest changed by 33 which increased total open position to 33
On 27 Feb COLPAL was trading at 2497.05. The strike last trading price was 13.8, 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 26 Feb COLPAL was trading at 2515.90. The strike last trading price was 13.8, which was 0 lower than the previous day. The implied volatity was 4.26, 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 13.8, which was 0 lower than the previous day. The implied volatity was 4.26, 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 13.8, which was 0 lower than the previous day. The implied volatity was 2.86, 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 13.8, which was 0 lower than the previous day. The implied volatity was 2.15, 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 13.8, which was 0 lower than the previous day. The implied volatity was 2.90, 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 13.8, which was 0 lower than the previous day. The implied volatity was 2.34, 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 13.8, which was 0 lower than the previous day. The implied volatity was 1.94, 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 13.8, which was 0 lower than the previous day. The implied volatity was 2.18, 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 13.8, which was 0 lower than the previous day. The implied volatity was 2.82, the open interest changed by 0 which decreased total open position to 0
