COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
13 Mar 2025 04:11 PM IST
| COLPAL 27MAR2025 2500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 1.50
Theta: -1.37
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 2411.70 | 15.45 | -7.7 | 22.47 | 596 | 19 | 859 | |||
| 12 Mar | 2432.50 | 22.95 | -13.25 | 23.93 | 807 | 85 | 853 | |||
| 11 Mar | 2458.40 | 38.3 | 5.9 | 23.46 | 1,047 | 10 | 774 | |||
| 10 Mar | 2440.45 | 30.1 | -17.2 | 24.61 | 3,444 | 145 | 763 | |||
| 7 Mar | 2474.15 | 46.85 | 6.1 | 22.17 | 2,106 | 57 | 618 | |||
| 6 Mar | 2452.10 | 39.2 | 7.5 | 23.26 | 1,452 | 24 | 564 | |||
|
|
||||||||||
| 5 Mar | 2409.65 | 32.2 | 4.55 | 25.72 | 675 | 43 | 535 | |||
| 4 Mar | 2390.15 | 27.5 | -13.7 | 25.62 | 1,122 | 3 | 525 | |||
| 3 Mar | 2434.00 | 43 | -10.9 | 26.59 | 885 | -63 | 512 | |||
| 28 Feb | 2464.60 | 54.6 | -20.65 | 21.87 | 2,316 | 83 | 579 | |||
| 27 Feb | 2497.05 | 71.1 | -17.65 | 24.12 | 970 | -2 | 496 | |||
| 26 Feb | 2515.90 | 82.65 | 11.3 | 21.99 | 2,001 | 23 | 499 | |||
| 25 Feb | 2520.00 | 82.65 | 11.3 | 21.99 | 2,001 | 24 | 499 | |||
| 24 Feb | 2476.10 | 66.05 | 3.7 | 24.21 | 861 | 251 | 475 | |||
| 21 Feb | 2458.75 | 60 | -23.75 | 23.68 | 407 | 95 | 221 | |||
| 20 Feb | 2481.85 | 83 | 8.65 | 25.79 | 194 | 79 | 125 | |||
| 19 Feb | 2460.45 | 72.5 | 2.85 | 26.04 | 78 | 24 | 47 | |||
| 18 Feb | 2450.00 | 69.65 | -254.35 | 26.35 | 31 | 22 | 22 | |||
| 17 Feb | 2462.40 | 324 | 0 | 0.69 | 0 | 0 | 0 | |||
| 14 Feb | 2482.45 | 324 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 2475.35 | 324 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 2529.40 | 324 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 2550.50 | 324 | 0 | - | 0 | 0 | 0 | |||
For Colgate Palmolive Ltd. - strike price 2500 expiring on 27MAR2025
Delta for 2500 CE is 0.25
Historical price for 2500 CE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 15.45, which was -7.7 lower than the previous day. The implied volatity was 22.47, the open interest changed by 19 which increased total open position to 859
On 12 Mar COLPAL was trading at 2432.50. The strike last trading price was 22.95, which was -13.25 lower than the previous day. The implied volatity was 23.93, the open interest changed by 85 which increased total open position to 853
On 11 Mar COLPAL was trading at 2458.40. The strike last trading price was 38.3, which was 5.9 higher than the previous day. The implied volatity was 23.46, the open interest changed by 10 which increased total open position to 774
On 10 Mar COLPAL was trading at 2440.45. The strike last trading price was 30.1, which was -17.2 lower than the previous day. The implied volatity was 24.61, the open interest changed by 145 which increased total open position to 763
On 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 46.85, which was 6.1 higher than the previous day. The implied volatity was 22.17, the open interest changed by 57 which increased total open position to 618
On 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 39.2, which was 7.5 higher than the previous day. The implied volatity was 23.26, the open interest changed by 24 which increased total open position to 564
On 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 32.2, which was 4.55 higher than the previous day. The implied volatity was 25.72, the open interest changed by 43 which increased total open position to 535
On 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 27.5, which was -13.7 lower than the previous day. The implied volatity was 25.62, the open interest changed by 3 which increased total open position to 525
On 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 43, which was -10.9 lower than the previous day. The implied volatity was 26.59, the open interest changed by -63 which decreased total open position to 512
On 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 54.6, which was -20.65 lower than the previous day. The implied volatity was 21.87, the open interest changed by 83 which increased total open position to 579
On 27 Feb COLPAL was trading at 2497.05. The strike last trading price was 71.1, which was -17.65 lower than the previous day. The implied volatity was 24.12, the open interest changed by -2 which decreased total open position to 496
On 26 Feb COLPAL was trading at 2515.90. The strike last trading price was 82.65, which was 11.3 higher than the previous day. The implied volatity was 21.99, the open interest changed by 23 which increased total open position to 499
On 25 Feb COLPAL was trading at 2520.00. The strike last trading price was 82.65, which was 11.3 higher than the previous day. The implied volatity was 21.99, the open interest changed by 24 which increased total open position to 499
On 24 Feb COLPAL was trading at 2476.10. The strike last trading price was 66.05, which was 3.7 higher than the previous day. The implied volatity was 24.21, the open interest changed by 251 which increased total open position to 475
On 21 Feb COLPAL was trading at 2458.75. The strike last trading price was 60, which was -23.75 lower than the previous day. The implied volatity was 23.68, the open interest changed by 95 which increased total open position to 221
On 20 Feb COLPAL was trading at 2481.85. The strike last trading price was 83, which was 8.65 higher than the previous day. The implied volatity was 25.79, the open interest changed by 79 which increased total open position to 125
On 19 Feb COLPAL was trading at 2460.45. The strike last trading price was 72.5, which was 2.85 higher than the previous day. The implied volatity was 26.04, the open interest changed by 24 which increased total open position to 47
On 18 Feb COLPAL was trading at 2450.00. The strike last trading price was 69.65, which was -254.35 lower than the previous day. The implied volatity was 26.35, the open interest changed by 22 which increased total open position to 22
On 17 Feb COLPAL was trading at 2462.40. The strike last trading price was 324, which was 0 lower than the previous day. The implied volatity was 0.69, 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 324, 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 13 Feb COLPAL was trading at 2475.35. The strike last trading price was 324, 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 12 Feb COLPAL was trading at 2529.40. The strike last trading price was 324, 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 11 Feb COLPAL was trading at 2550.50. The strike last trading price was 324, 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 2500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.70
Vega: 1.63
Theta: -1.13
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 2411.70 | 99.3 | 17.65 | 27.82 | 58 | 4 | 397 |
| 12 Mar | 2432.50 | 81.65 | 9.85 | 22.16 | 56 | 4 | 395 |
| 11 Mar | 2458.40 | 70.4 | -15.1 | 28.36 | 161 | -5 | 390 |
| 10 Mar | 2440.45 | 90 | 22.4 | 28.41 | 926 | 27 | 395 |
| 7 Mar | 2474.15 | 68.5 | -17.7 | 27.50 | 287 | 31 | 368 |
| 6 Mar | 2452.10 | 86.85 | -21.65 | 28.76 | 73 | -21 | 339 |
| 5 Mar | 2409.65 | 108.1 | -14.6 | 27.45 | 121 | -20 | 361 |
| 4 Mar | 2390.15 | 123.7 | 26.7 | 28.42 | 200 | -25 | 382 |
| 3 Mar | 2434.00 | 97.8 | 13.4 | 26.65 | 343 | -70 | 407 |
| 28 Feb | 2464.60 | 83 | 18.85 | 29.26 | 2,410 | -10 | 479 |
| 27 Feb | 2497.05 | 65.45 | 7.25 | 25.53 | 800 | 178 | 489 |
| 26 Feb | 2515.90 | 60 | -18.3 | 26.90 | 562 | 201 | 315 |
| 25 Feb | 2520.00 | 60 | -18.3 | 26.90 | 562 | 205 | 315 |
| 24 Feb | 2476.10 | 80.1 | -16 | 26.54 | 273 | 40 | 111 |
| 21 Feb | 2458.75 | 98 | 13.75 | 28.61 | 80 | 35 | 71 |
| 20 Feb | 2481.85 | 84 | -8.4 | 28.69 | 10 | 0 | 35 |
| 19 Feb | 2460.45 | 91.1 | -28.9 | 26.73 | 16 | 5 | 34 |
| 18 Feb | 2450.00 | 120 | 30 | 33.94 | 9 | 2 | 28 |
| 17 Feb | 2462.40 | 90 | 11.9 | 25.27 | 6 | 0 | 26 |
| 14 Feb | 2482.45 | 78.1 | -16.55 | 24.78 | 18 | 4 | 26 |
| 13 Feb | 2475.35 | 96.3 | 24.3 | 28.73 | 22 | 14 | 21 |
| 12 Feb | 2529.40 | 72 | 12 | 29.24 | 4 | 2 | 6 |
| 11 Feb | 2550.50 | 60 | 35.1 | 27.77 | 4 | 3 | 3 |
For Colgate Palmolive Ltd. - strike price 2500 expiring on 27MAR2025
Delta for 2500 PE is -0.70
Historical price for 2500 PE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 99.3, which was 17.65 higher than the previous day. The implied volatity was 27.82, the open interest changed by 4 which increased total open position to 397
On 12 Mar COLPAL was trading at 2432.50. The strike last trading price was 81.65, which was 9.85 higher than the previous day. The implied volatity was 22.16, the open interest changed by 4 which increased total open position to 395
On 11 Mar COLPAL was trading at 2458.40. The strike last trading price was 70.4, which was -15.1 lower than the previous day. The implied volatity was 28.36, the open interest changed by -5 which decreased total open position to 390
On 10 Mar COLPAL was trading at 2440.45. The strike last trading price was 90, which was 22.4 higher than the previous day. The implied volatity was 28.41, the open interest changed by 27 which increased total open position to 395
On 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 68.5, which was -17.7 lower than the previous day. The implied volatity was 27.50, the open interest changed by 31 which increased total open position to 368
On 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 86.85, which was -21.65 lower than the previous day. The implied volatity was 28.76, the open interest changed by -21 which decreased total open position to 339
On 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 108.1, which was -14.6 lower than the previous day. The implied volatity was 27.45, the open interest changed by -20 which decreased total open position to 361
On 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 123.7, which was 26.7 higher than the previous day. The implied volatity was 28.42, the open interest changed by -25 which decreased total open position to 382
On 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 97.8, which was 13.4 higher than the previous day. The implied volatity was 26.65, the open interest changed by -70 which decreased total open position to 407
On 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 83, which was 18.85 higher than the previous day. The implied volatity was 29.26, the open interest changed by -10 which decreased total open position to 479
On 27 Feb COLPAL was trading at 2497.05. The strike last trading price was 65.45, which was 7.25 higher than the previous day. The implied volatity was 25.53, the open interest changed by 178 which increased total open position to 489
On 26 Feb COLPAL was trading at 2515.90. The strike last trading price was 60, which was -18.3 lower than the previous day. The implied volatity was 26.90, the open interest changed by 201 which increased total open position to 315
On 25 Feb COLPAL was trading at 2520.00. The strike last trading price was 60, which was -18.3 lower than the previous day. The implied volatity was 26.90, the open interest changed by 205 which increased total open position to 315
On 24 Feb COLPAL was trading at 2476.10. The strike last trading price was 80.1, which was -16 lower than the previous day. The implied volatity was 26.54, the open interest changed by 40 which increased total open position to 111
On 21 Feb COLPAL was trading at 2458.75. The strike last trading price was 98, which was 13.75 higher than the previous day. The implied volatity was 28.61, the open interest changed by 35 which increased total open position to 71
On 20 Feb COLPAL was trading at 2481.85. The strike last trading price was 84, which was -8.4 lower than the previous day. The implied volatity was 28.69, the open interest changed by 0 which decreased total open position to 35
On 19 Feb COLPAL was trading at 2460.45. The strike last trading price was 91.1, which was -28.9 lower than the previous day. The implied volatity was 26.73, the open interest changed by 5 which increased total open position to 34
On 18 Feb COLPAL was trading at 2450.00. The strike last trading price was 120, which was 30 higher than the previous day. The implied volatity was 33.94, the open interest changed by 2 which increased total open position to 28
On 17 Feb COLPAL was trading at 2462.40. The strike last trading price was 90, which was 11.9 higher than the previous day. The implied volatity was 25.27, the open interest changed by 0 which decreased total open position to 26
On 14 Feb COLPAL was trading at 2482.45. The strike last trading price was 78.1, which was -16.55 lower than the previous day. The implied volatity was 24.78, the open interest changed by 4 which increased total open position to 26
On 13 Feb COLPAL was trading at 2475.35. The strike last trading price was 96.3, which was 24.3 higher than the previous day. The implied volatity was 28.73, the open interest changed by 14 which increased total open position to 21
On 12 Feb COLPAL was trading at 2529.40. The strike last trading price was 72, which was 12 higher than the previous day. The implied volatity was 29.24, the open interest changed by 2 which increased total open position to 6
On 11 Feb COLPAL was trading at 2550.50. The strike last trading price was 60, which was 35.1 higher than the previous day. The implied volatity was 27.77, the open interest changed by 3 which increased total open position to 3
