COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
13 Mar 2025 04:11 PM IST
| COLPAL 27MAR2025 2480 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.31
Vega: 1.67
Theta: -1.52
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 2411.70 | 20.35 | -10.05 | 22.25 | 146 | 11 | 214 | |||
| 12 Mar | 2432.50 | 29.45 | -15.4 | 23.97 | 357 | 7 | 203 | |||
| 11 Mar | 2458.40 | 46.45 | 6.9 | 23.07 | 347 | 3 | 196 | |||
| 10 Mar | 2440.45 | 39.35 | -17.25 | 25.60 | 629 | -41 | 196 | |||
| 7 Mar | 2474.15 | 56.1 | 7.3 | 21.95 | 643 | 91 | 237 | |||
| 6 Mar | 2452.10 | 47.05 | 9.85 | 23.08 | 202 | 37 | 147 | |||
| 5 Mar | 2409.65 | 37.8 | 4.7 | 25.25 | 110 | 10 | 111 | |||
| 4 Mar | 2390.15 | 33.25 | -15.4 | 25.58 | 111 | -4 | 104 | |||
| 3 Mar | 2434.00 | 50.45 | -12.9 | 26.54 | 147 | -7 | 109 | |||
| 28 Feb | 2464.60 | 65.9 | -20.25 | 22.45 | 545 | 117 | 125 | |||
| 27 Feb | 2497.05 | 83 | -23.75 | 24.61 | 26 | 1 | 8 | |||
| 26 Feb | 2515.90 | 107.1 | 31.7 | 26.61 | 16 | 1 | 6 | |||
| 25 Feb | 2520.00 | 107.1 | 31.7 | 26.61 | 16 | 0 | 6 | |||
| 24 Feb | 2476.10 | 75.4 | -254.95 | 24.07 | 15 | 5 | 5 | |||
| 21 Feb | 2458.75 | 330.35 | 0 | 0.14 | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Feb | 2481.85 | 330.35 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 2460.45 | 330.35 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 2450.00 | 330.35 | 0 | 0.27 | 0 | 0 | 0 | |||
| 17 Feb | 2462.40 | 330.35 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 2482.45 | 330.35 | 0 | - | 0 | 0 | 0 | |||
| 28 Jan | 2679.40 | 0 | 0 | - | 0 | 0 | 0 | |||
| 16 Jan | 2652.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Jan | 2664.75 | 0 | - | 0 | 0 | 0 | ||||
For Colgate Palmolive Ltd. - strike price 2480 expiring on 27MAR2025
Delta for 2480 CE is 0.31
Historical price for 2480 CE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 20.35, which was -10.05 lower than the previous day. The implied volatity was 22.25, the open interest changed by 11 which increased total open position to 214
On 12 Mar COLPAL was trading at 2432.50. The strike last trading price was 29.45, which was -15.4 lower than the previous day. The implied volatity was 23.97, the open interest changed by 7 which increased total open position to 203
On 11 Mar COLPAL was trading at 2458.40. The strike last trading price was 46.45, which was 6.9 higher than the previous day. The implied volatity was 23.07, the open interest changed by 3 which increased total open position to 196
On 10 Mar COLPAL was trading at 2440.45. The strike last trading price was 39.35, which was -17.25 lower than the previous day. The implied volatity was 25.60, the open interest changed by -41 which decreased total open position to 196
On 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 56.1, which was 7.3 higher than the previous day. The implied volatity was 21.95, the open interest changed by 91 which increased total open position to 237
On 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 47.05, which was 9.85 higher than the previous day. The implied volatity was 23.08, the open interest changed by 37 which increased total open position to 147
On 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 37.8, which was 4.7 higher than the previous day. The implied volatity was 25.25, the open interest changed by 10 which increased total open position to 111
On 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 33.25, which was -15.4 lower than the previous day. The implied volatity was 25.58, the open interest changed by -4 which decreased total open position to 104
On 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 50.45, which was -12.9 lower than the previous day. The implied volatity was 26.54, the open interest changed by -7 which decreased total open position to 109
On 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 65.9, which was -20.25 lower than the previous day. The implied volatity was 22.45, the open interest changed by 117 which increased total open position to 125
On 27 Feb COLPAL was trading at 2497.05. The strike last trading price was 83, which was -23.75 lower than the previous day. The implied volatity was 24.61, the open interest changed by 1 which increased total open position to 8
On 26 Feb COLPAL was trading at 2515.90. The strike last trading price was 107.1, which was 31.7 higher than the previous day. The implied volatity was 26.61, the open interest changed by 1 which increased total open position to 6
On 25 Feb COLPAL was trading at 2520.00. The strike last trading price was 107.1, which was 31.7 higher than the previous day. The implied volatity was 26.61, the open interest changed by 0 which decreased total open position to 6
On 24 Feb COLPAL was trading at 2476.10. The strike last trading price was 75.4, which was -254.95 lower than the previous day. The implied volatity was 24.07, the open interest changed by 5 which increased total open position to 5
On 21 Feb COLPAL was trading at 2458.75. The strike last trading price was 330.35, which was 0 lower than the previous day. The implied volatity was 0.14, 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 330.35, 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 330.35, 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 330.35, which was 0 lower than the previous day. The implied volatity was 0.27, 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 330.35, 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 330.35, 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 28 Jan COLPAL was trading at 2679.40. The strike last trading price was 0, 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 16 Jan COLPAL was trading at 2652.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jan COLPAL was trading at 2664.75. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| COLPAL 27MAR2025 2480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.65
Vega: 1.76
Theta: -1.33
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 2411.70 | 86.55 | 15.8 | 28.48 | 55 | 5 | 836 |
| 12 Mar | 2432.50 | 72.6 | 13.9 | 24.68 | 258 | -37 | 831 |
| 11 Mar | 2458.40 | 57.75 | -12.6 | 27.48 | 545 | 216 | 871 |
| 10 Mar | 2440.45 | 71 | 13.85 | 25.20 | 327 | 20 | 654 |
| 7 Mar | 2474.15 | 58.65 | -13.1 | 27.64 | 1,022 | 566 | 634 |
| 6 Mar | 2452.10 | 71.9 | -15.85 | 27.24 | 66 | 25 | 68 |
| 5 Mar | 2409.65 | 87.75 | -32.35 | 23.77 | 16 | 4 | 44 |
| 4 Mar | 2390.15 | 120.1 | 35.05 | 32.90 | 4 | -2 | 40 |
| 3 Mar | 2434.00 | 85.4 | 11.3 | 26.60 | 20 | 3 | 42 |
| 28 Feb | 2464.60 | 71.15 | 24.8 | 28.64 | 111 | 39 | 39 |
| 27 Feb | 2497.05 | 46.35 | 0 | 1.23 | 0 | 0 | 0 |
| 26 Feb | 2515.90 | 46.35 | 0 | 2.24 | 0 | 0 | 0 |
| 25 Feb | 2520.00 | 46.35 | 0 | 2.24 | 0 | 0 | 0 |
| 24 Feb | 2476.10 | 46.35 | 0 | 0.54 | 0 | 0 | 0 |
| 21 Feb | 2458.75 | 46.35 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 2481.85 | 46.35 | 0 | 0.89 | 0 | 0 | 0 |
| 19 Feb | 2460.45 | 46.35 | 0 | 0.15 | 0 | 0 | 0 |
| 18 Feb | 2450.00 | 46.35 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 2462.40 | 46.35 | 0 | 0.22 | 0 | 0 | 0 |
| 14 Feb | 2482.45 | 46.35 | 0 | 0.90 | 0 | 0 | 0 |
| 28 Jan | 2679.40 | 0 | 0 | 5.78 | 0 | 0 | 0 |
| 16 Jan | 2652.55 | 0 | 0.00 | 5.04 | 0 | 0 | 0 |
| 15 Jan | 2664.75 | 0 | 5.25 | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 2480 expiring on 27MAR2025
Delta for 2480 PE is -0.65
Historical price for 2480 PE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 86.55, which was 15.8 higher than the previous day. The implied volatity was 28.48, the open interest changed by 5 which increased total open position to 836
On 12 Mar COLPAL was trading at 2432.50. The strike last trading price was 72.6, which was 13.9 higher than the previous day. The implied volatity was 24.68, the open interest changed by -37 which decreased total open position to 831
On 11 Mar COLPAL was trading at 2458.40. The strike last trading price was 57.75, which was -12.6 lower than the previous day. The implied volatity was 27.48, the open interest changed by 216 which increased total open position to 871
On 10 Mar COLPAL was trading at 2440.45. The strike last trading price was 71, which was 13.85 higher than the previous day. The implied volatity was 25.20, the open interest changed by 20 which increased total open position to 654
On 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 58.65, which was -13.1 lower than the previous day. The implied volatity was 27.64, the open interest changed by 566 which increased total open position to 634
On 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 71.9, which was -15.85 lower than the previous day. The implied volatity was 27.24, the open interest changed by 25 which increased total open position to 68
On 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 87.75, which was -32.35 lower than the previous day. The implied volatity was 23.77, the open interest changed by 4 which increased total open position to 44
On 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 120.1, which was 35.05 higher than the previous day. The implied volatity was 32.90, the open interest changed by -2 which decreased total open position to 40
On 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 85.4, which was 11.3 higher than the previous day. The implied volatity was 26.60, the open interest changed by 3 which increased total open position to 42
On 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 71.15, which was 24.8 higher than the previous day. The implied volatity was 28.64, the open interest changed by 39 which increased total open position to 39
On 27 Feb COLPAL was trading at 2497.05. The strike last trading price was 46.35, which was 0 lower than the previous day. The implied volatity was 1.23, 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 46.35, which was 0 lower than the previous day. The implied volatity was 2.24, 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 46.35, which was 0 lower than the previous day. The implied volatity was 2.24, 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 46.35, which was 0 lower than the previous day. The implied volatity was 0.54, 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 46.35, 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 46.35, which was 0 lower than the previous day. The implied volatity was 0.89, 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 46.35, which was 0 lower than the previous day. The implied volatity was 0.15, 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 46.35, 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 46.35, which was 0 lower than the previous day. The implied volatity was 0.22, 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 46.35, which was 0 lower than the previous day. The implied volatity was 0.90, the open interest changed by 0 which decreased total open position to 0
On 28 Jan COLPAL was trading at 2679.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.78, the open interest changed by 0 which decreased total open position to 0
On 16 Jan COLPAL was trading at 2652.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.04, the open interest changed by 0 which decreased total open position to 0
On 15 Jan COLPAL was trading at 2664.75. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 5.25, the open interest changed by 0 which decreased total open position to 0
