COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
13 Mar 2025 04:11 PM IST
| COLPAL 27MAR2025 2460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 1.79
Theta: -1.65
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 2411.70 | 26.3 | -12.5 | 21.94 | 441 | 27 | 236 | |||
| 12 Mar | 2432.50 | 38 | -16.3 | 24.42 | 430 | 35 | 212 | |||
| 11 Mar | 2458.40 | 57.9 | 9.3 | 23.64 | 562 | -38 | 181 | |||
| 10 Mar | 2440.45 | 45.05 | -21.65 | 24.30 | 1,064 | 15 | 219 | |||
|
|
||||||||||
| 7 Mar | 2474.15 | 67.1 | 9.6 | 21.94 | 515 | 49 | 204 | |||
| 6 Mar | 2452.10 | 55.45 | 10.4 | 22.64 | 570 | -31 | 155 | |||
| 5 Mar | 2409.65 | 46.2 | 6.8 | 25.66 | 165 | 91 | 186 | |||
| 4 Mar | 2390.15 | 39.65 | -18.05 | 25.45 | 167 | 32 | 95 | |||
| 3 Mar | 2434.00 | 58.55 | -14.35 | 26.38 | 162 | 7 | 67 | |||
| 28 Feb | 2464.60 | 75.15 | -21.1 | 21.86 | 238 | 42 | 57 | |||
| 27 Feb | 2497.05 | 96.25 | -16 | 25.58 | 8 | -1 | 15 | |||
| 26 Feb | 2515.90 | 111.8 | 37.8 | 23.66 | 32 | 14 | 13 | |||
| 25 Feb | 2520.00 | 111.8 | 37.8 | 23.66 | 32 | 11 | 13 | |||
| 24 Feb | 2476.10 | 74 | -283.4 | 19.75 | 2 | 0 | 0 | |||
| 21 Feb | 2458.75 | 357.4 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 2481.85 | 357.4 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 2460.45 | 357.4 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 2450.00 | 357.4 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 2462.40 | 357.4 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 2482.45 | 357.4 | 0 | - | 0 | 0 | 0 | |||
For Colgate Palmolive Ltd. - strike price 2460 expiring on 27MAR2025
Delta for 2460 CE is 0.37
Historical price for 2460 CE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 26.3, which was -12.5 lower than the previous day. The implied volatity was 21.94, the open interest changed by 27 which increased total open position to 236
On 12 Mar COLPAL was trading at 2432.50. The strike last trading price was 38, which was -16.3 lower than the previous day. The implied volatity was 24.42, the open interest changed by 35 which increased total open position to 212
On 11 Mar COLPAL was trading at 2458.40. The strike last trading price was 57.9, which was 9.3 higher than the previous day. The implied volatity was 23.64, the open interest changed by -38 which decreased total open position to 181
On 10 Mar COLPAL was trading at 2440.45. The strike last trading price was 45.05, which was -21.65 lower than the previous day. The implied volatity was 24.30, the open interest changed by 15 which increased total open position to 219
On 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 67.1, which was 9.6 higher than the previous day. The implied volatity was 21.94, the open interest changed by 49 which increased total open position to 204
On 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 55.45, which was 10.4 higher than the previous day. The implied volatity was 22.64, the open interest changed by -31 which decreased total open position to 155
On 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 46.2, which was 6.8 higher than the previous day. The implied volatity was 25.66, the open interest changed by 91 which increased total open position to 186
On 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 39.65, which was -18.05 lower than the previous day. The implied volatity was 25.45, the open interest changed by 32 which increased total open position to 95
On 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 58.55, which was -14.35 lower than the previous day. The implied volatity was 26.38, the open interest changed by 7 which increased total open position to 67
On 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 75.15, which was -21.1 lower than the previous day. The implied volatity was 21.86, the open interest changed by 42 which increased total open position to 57
On 27 Feb COLPAL was trading at 2497.05. The strike last trading price was 96.25, which was -16 lower than the previous day. The implied volatity was 25.58, the open interest changed by -1 which decreased total open position to 15
On 26 Feb COLPAL was trading at 2515.90. The strike last trading price was 111.8, which was 37.8 higher than the previous day. The implied volatity was 23.66, the open interest changed by 14 which increased total open position to 13
On 25 Feb COLPAL was trading at 2520.00. The strike last trading price was 111.8, which was 37.8 higher than the previous day. The implied volatity was 23.66, the open interest changed by 11 which increased total open position to 13
On 24 Feb COLPAL was trading at 2476.10. The strike last trading price was 74, which was -283.4 lower than the previous day. The implied volatity was 19.75, 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 357.4, 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 357.4, 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 357.4, 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 357.4, 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 357.4, 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 357.4, 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 2460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.60
Vega: 1.83
Theta: -1.37
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 2411.70 | 71.55 | 14.5 | 27.27 | 65 | -8 | 100 |
| 12 Mar | 2432.50 | 56.75 | 7.65 | 22.79 | 94 | -19 | 109 |
| 11 Mar | 2458.40 | 48.5 | -14.8 | 27.73 | 198 | 22 | 131 |
| 10 Mar | 2440.45 | 67.95 | 19.9 | 29.23 | 864 | -9 | 108 |
| 7 Mar | 2474.15 | 47.95 | -14.25 | 26.97 | 404 | 14 | 117 |
| 6 Mar | 2452.10 | 63.25 | -10.1 | 28.01 | 66 | -1 | 101 |
| 5 Mar | 2409.65 | 73.35 | -15.65 | 23.39 | 58 | 15 | 99 |
| 4 Mar | 2390.15 | 89 | 17 | 24.93 | 31 | -6 | 85 |
| 3 Mar | 2434.00 | 75 | 10.6 | 27.00 | 110 | -9 | 91 |
| 28 Feb | 2464.60 | 62.7 | 13.5 | 28.99 | 475 | 72 | 102 |
| 27 Feb | 2497.05 | 49.25 | 6.75 | 25.94 | 40 | 23 | 30 |
| 26 Feb | 2515.90 | 42.5 | -18.5 | 26.27 | 5 | 5 | 5 |
| 25 Feb | 2520.00 | 42.5 | -18.5 | 26.27 | 5 | 3 | 5 |
| 24 Feb | 2476.10 | 61 | -6.55 | 26.65 | 2 | 1 | 2 |
| 21 Feb | 2458.75 | 67.55 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Feb | 2481.85 | 67.55 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Feb | 2460.45 | 67.55 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Feb | 2450.00 | 67.55 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Feb | 2462.40 | 67.55 | 0 | 0.00 | 0 | 1 | 0 |
| 14 Feb | 2482.45 | 67.55 | 48.8 | 27.01 | 1 | 0 | 0 |
For Colgate Palmolive Ltd. - strike price 2460 expiring on 27MAR2025
Delta for 2460 PE is -0.60
Historical price for 2460 PE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 71.55, which was 14.5 higher than the previous day. The implied volatity was 27.27, the open interest changed by -8 which decreased total open position to 100
On 12 Mar COLPAL was trading at 2432.50. The strike last trading price was 56.75, which was 7.65 higher than the previous day. The implied volatity was 22.79, the open interest changed by -19 which decreased total open position to 109
On 11 Mar COLPAL was trading at 2458.40. The strike last trading price was 48.5, which was -14.8 lower than the previous day. The implied volatity was 27.73, the open interest changed by 22 which increased total open position to 131
On 10 Mar COLPAL was trading at 2440.45. The strike last trading price was 67.95, which was 19.9 higher than the previous day. The implied volatity was 29.23, the open interest changed by -9 which decreased total open position to 108
On 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 47.95, which was -14.25 lower than the previous day. The implied volatity was 26.97, the open interest changed by 14 which increased total open position to 117
On 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 63.25, which was -10.1 lower than the previous day. The implied volatity was 28.01, the open interest changed by -1 which decreased total open position to 101
On 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 73.35, which was -15.65 lower than the previous day. The implied volatity was 23.39, the open interest changed by 15 which increased total open position to 99
On 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 89, which was 17 higher than the previous day. The implied volatity was 24.93, the open interest changed by -6 which decreased total open position to 85
On 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 75, which was 10.6 higher than the previous day. The implied volatity was 27.00, the open interest changed by -9 which decreased total open position to 91
On 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 62.7, which was 13.5 higher than the previous day. The implied volatity was 28.99, the open interest changed by 72 which increased total open position to 102
On 27 Feb COLPAL was trading at 2497.05. The strike last trading price was 49.25, which was 6.75 higher than the previous day. The implied volatity was 25.94, the open interest changed by 23 which increased total open position to 30
On 26 Feb COLPAL was trading at 2515.90. The strike last trading price was 42.5, which was -18.5 lower than the previous day. The implied volatity was 26.27, the open interest changed by 5 which increased total open position to 5
On 25 Feb COLPAL was trading at 2520.00. The strike last trading price was 42.5, which was -18.5 lower than the previous day. The implied volatity was 26.27, the open interest changed by 3 which increased total open position to 5
On 24 Feb COLPAL was trading at 2476.10. The strike last trading price was 61, which was -6.55 lower than the previous day. The implied volatity was 26.65, the open interest changed by 1 which increased total open position to 2
On 21 Feb COLPAL was trading at 2458.75. The strike last trading price was 67.55, 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 20 Feb COLPAL was trading at 2481.85. The strike last trading price was 67.55, 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 19 Feb COLPAL was trading at 2460.45. The strike last trading price was 67.55, 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 18 Feb COLPAL was trading at 2450.00. The strike last trading price was 67.55, 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 17 Feb COLPAL was trading at 2462.40. The strike last trading price was 67.55, 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 14 Feb COLPAL was trading at 2482.45. The strike last trading price was 67.55, which was 48.8 higher than the previous day. The implied volatity was 27.01, the open interest changed by 0 which decreased total open position to 0
