COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
13 Mar 2025 04:11 PM IST
| COLPAL 27MAR2025 2440 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 1.87
Theta: -1.74
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 2411.70 | 33.85 | -13.4 | 21.77 | 250 | 17 | 129 | |||
| 12 Mar | 2432.50 | 46.45 | -19.1 | 24.15 | 172 | 50 | 110 | |||
| 11 Mar | 2458.40 | 69.7 | 11.55 | 23.76 | 211 | -48 | 60 | |||
| 10 Mar | 2440.45 | 56 | -23 | 24.95 | 202 | 20 | 108 | |||
| 7 Mar | 2474.15 | 78.25 | 8.95 | 21.42 | 485 | -31 | 88 | |||
| 6 Mar | 2452.10 | 66.15 | 12.4 | 22.68 | 823 | 23 | 120 | |||
| 5 Mar | 2409.65 | 54.55 | 6.15 | 25.92 | 168 | 31 | 96 | |||
| 4 Mar | 2390.15 | 48.45 | -18.9 | 25.95 | 100 | 1 | 64 | |||
| 3 Mar | 2434.00 | 69 | -15.25 | 26.80 | 202 | 32 | 63 | |||
| 28 Feb | 2464.60 | 86.45 | -274.35 | 21.62 | 82 | 29 | 29 | |||
|
|
||||||||||
| 27 Feb | 2497.05 | 360.8 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 2515.90 | 360.8 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 2520.00 | 360.8 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 2476.10 | 360.8 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 2458.75 | 360.8 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 2481.85 | 360.8 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 2460.45 | 360.8 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 2450.00 | 360.8 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 2462.40 | 360.8 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 2482.45 | 360.8 | 0 | - | 0 | 0 | 0 | |||
For Colgate Palmolive Ltd. - strike price 2440 expiring on 27MAR2025
Delta for 2440 CE is 0.45
Historical price for 2440 CE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 33.85, which was -13.4 lower than the previous day. The implied volatity was 21.77, the open interest changed by 17 which increased total open position to 129
On 12 Mar COLPAL was trading at 2432.50. The strike last trading price was 46.45, which was -19.1 lower than the previous day. The implied volatity was 24.15, the open interest changed by 50 which increased total open position to 110
On 11 Mar COLPAL was trading at 2458.40. The strike last trading price was 69.7, which was 11.55 higher than the previous day. The implied volatity was 23.76, the open interest changed by -48 which decreased total open position to 60
On 10 Mar COLPAL was trading at 2440.45. The strike last trading price was 56, which was -23 lower than the previous day. The implied volatity was 24.95, the open interest changed by 20 which increased total open position to 108
On 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 78.25, which was 8.95 higher than the previous day. The implied volatity was 21.42, the open interest changed by -31 which decreased total open position to 88
On 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 66.15, which was 12.4 higher than the previous day. The implied volatity was 22.68, the open interest changed by 23 which increased total open position to 120
On 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 54.55, which was 6.15 higher than the previous day. The implied volatity was 25.92, the open interest changed by 31 which increased total open position to 96
On 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 48.45, which was -18.9 lower than the previous day. The implied volatity was 25.95, the open interest changed by 1 which increased total open position to 64
On 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 69, which was -15.25 lower than the previous day. The implied volatity was 26.80, the open interest changed by 32 which increased total open position to 63
On 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 86.45, which was -274.35 lower than the previous day. The implied volatity was 21.62, the open interest changed by 29 which increased total open position to 29
On 27 Feb COLPAL was trading at 2497.05. The strike last trading price was 360.8, 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 360.8, 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 360.8, 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 360.8, 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 360.8, 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 360.8, 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 360.8, 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 360.8, 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 360.8, 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 360.8, 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 2440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 1.88
Theta: -1.42
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 2411.70 | 58.85 | 9.7 | 26.75 | 248 | -36 | 251 |
| 12 Mar | 2432.50 | 50.15 | 10.25 | 25.02 | 400 | 38 | 286 |
| 11 Mar | 2458.40 | 37.9 | -13.9 | 26.74 | 235 | 0 | 246 |
| 10 Mar | 2440.45 | 54.75 | 15.1 | 27.87 | 748 | 174 | 245 |
| 7 Mar | 2474.15 | 40.85 | -10.9 | 27.45 | 232 | 10 | 71 |
| 6 Mar | 2452.10 | 52.2 | -36.15 | 27.33 | 89 | 2 | 60 |
| 5 Mar | 2409.65 | 88.35 | 0 | 0.00 | 0 | 5 | 0 |
| 4 Mar | 2390.15 | 88.35 | 25.15 | 29.84 | 30 | 4 | 57 |
| 3 Mar | 2434.00 | 63.75 | 7.85 | 26.67 | 183 | 15 | 56 |
| 28 Feb | 2464.60 | 55 | 9 | 29.32 | 175 | 36 | 41 |
| 27 Feb | 2497.05 | 46 | 8.45 | 27.85 | 13 | 5 | 5 |
| 26 Feb | 2515.90 | 37.55 | 0 | 3.54 | 0 | 0 | 0 |
| 25 Feb | 2520.00 | 37.55 | 0 | 3.54 | 0 | 0 | 0 |
| 24 Feb | 2476.10 | 37.55 | 0 | 2.08 | 0 | 0 | 0 |
| 21 Feb | 2458.75 | 37.55 | 0 | 1.39 | 0 | 0 | 0 |
| 20 Feb | 2481.85 | 37.55 | 0 | 2.49 | 0 | 0 | 0 |
| 19 Feb | 2460.45 | 37.55 | 0 | 1.60 | 0 | 0 | 0 |
| 18 Feb | 2450.00 | 37.55 | 0 | 1.21 | 0 | 0 | 0 |
| 17 Feb | 2462.40 | 37.55 | 0 | 1.77 | 0 | 0 | 0 |
| 14 Feb | 2482.45 | 37.55 | 0 | 2.25 | 0 | 0 | 0 |
For Colgate Palmolive Ltd. - strike price 2440 expiring on 27MAR2025
Delta for 2440 PE is -0.54
Historical price for 2440 PE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 58.85, which was 9.7 higher than the previous day. The implied volatity was 26.75, the open interest changed by -36 which decreased total open position to 251
On 12 Mar COLPAL was trading at 2432.50. The strike last trading price was 50.15, which was 10.25 higher than the previous day. The implied volatity was 25.02, the open interest changed by 38 which increased total open position to 286
On 11 Mar COLPAL was trading at 2458.40. The strike last trading price was 37.9, which was -13.9 lower than the previous day. The implied volatity was 26.74, the open interest changed by 0 which decreased total open position to 246
On 10 Mar COLPAL was trading at 2440.45. The strike last trading price was 54.75, which was 15.1 higher than the previous day. The implied volatity was 27.87, the open interest changed by 174 which increased total open position to 245
On 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 40.85, which was -10.9 lower than the previous day. The implied volatity was 27.45, the open interest changed by 10 which increased total open position to 71
On 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 52.2, which was -36.15 lower than the previous day. The implied volatity was 27.33, the open interest changed by 2 which increased total open position to 60
On 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 88.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 88.35, which was 25.15 higher than the previous day. The implied volatity was 29.84, the open interest changed by 4 which increased total open position to 57
On 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 63.75, which was 7.85 higher than the previous day. The implied volatity was 26.67, the open interest changed by 15 which increased total open position to 56
On 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 55, which was 9 higher than the previous day. The implied volatity was 29.32, the open interest changed by 36 which increased total open position to 41
On 27 Feb COLPAL was trading at 2497.05. The strike last trading price was 46, which was 8.45 higher than the previous day. The implied volatity was 27.85, the open interest changed by 5 which increased total open position to 5
On 26 Feb COLPAL was trading at 2515.90. The strike last trading price was 37.55, which was 0 lower than the previous day. The implied volatity was 3.54, 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 37.55, which was 0 lower than the previous day. The implied volatity was 3.54, 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 37.55, which was 0 lower than the previous day. The implied volatity was 2.08, 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 37.55, which was 0 lower than the previous day. The implied volatity was 1.39, 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 37.55, which was 0 lower than the previous day. The implied volatity was 2.49, 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 37.55, which was 0 lower than the previous day. The implied volatity was 1.60, 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 37.55, which was 0 lower than the previous day. The implied volatity was 1.21, 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 37.55, which was 0 lower than the previous day. The implied volatity was 1.77, 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 37.55, which was 0 lower than the previous day. The implied volatity was 2.25, the open interest changed by 0 which decreased total open position to 0
