COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
13 Mar 2025 04:11 PM IST
| COLPAL 27MAR2025 2520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.20
Vega: 1.31
Theta: -1.18
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 2411.70 | 11.35 | -6.75 | 22.52 | 111 | 24 | 214 | |||
| 12 Mar | 2432.50 | 17.8 | -11.9 | 24.03 | 99 | 2 | 190 | |||
| 11 Mar | 2458.40 | 31 | 4.7 | 23.67 | 168 | -9 | 189 | |||
| 10 Mar | 2440.45 | 25.5 | -14.55 | 25.44 | 921 | 20 | 196 | |||
| 7 Mar | 2474.15 | 38.95 | 6.25 | 22.47 | 313 | 82 | 176 | |||
| 6 Mar | 2452.10 | 32.5 | 6 | 23.49 | 77 | -5 | 95 | |||
| 5 Mar | 2409.65 | 26.35 | 3.8 | 25.63 | 55 | -5 | 100 | |||
| 4 Mar | 2390.15 | 22.85 | -13.85 | 25.80 | 86 | -7 | 106 | |||
| 3 Mar | 2434.00 | 36.7 | -8.75 | 26.77 | 45 | -20 | 113 | |||
| 28 Feb | 2464.60 | 46.9 | -19 | 22.25 | 717 | 128 | 137 | |||
| 27 Feb | 2497.05 | 64.75 | -236.55 | 25.32 | 41 | 9 | 9 | |||
| 26 Feb | 2515.90 | 301.3 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 2520.00 | 301.3 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 2476.10 | 301.3 | 0 | 0.87 | 0 | 0 | 0 | |||
| 21 Feb | 2458.75 | 301.3 | 0 | 1.40 | 0 | 0 | 0 | |||
| 20 Feb | 2481.85 | 301.3 | 0 | 0.45 | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Feb | 2460.45 | 301.3 | 0 | 1.37 | 0 | 0 | 0 | |||
| 18 Feb | 2450.00 | 301.3 | 0 | 1.51 | 0 | 0 | 0 | |||
| 17 Feb | 2462.40 | 301.3 | 0 | 1.22 | 0 | 0 | 0 | |||
| 14 Feb | 2482.45 | 301.3 | 0 | 0.51 | 0 | 0 | 0 | |||
| 13 Feb | 2475.35 | 301.3 | 0 | 0.64 | 0 | 0 | 0 | |||
| 12 Feb | 2529.40 | 301.3 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 2550.50 | 301.3 | 0 | - | 0 | 0 | 0 | |||
| 28 Jan | 2679.40 | 0 | 0 | - | 0 | 0 | 0 | |||
| 27 Jan | 2708.60 | 0 | 0 | - | 0 | 0 | 0 | |||
| 20 Jan | 2708.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Jan | 2683.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Jan | 2652.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Jan | 2664.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Jan | 2713.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Jan | 2701.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Dec | 2680.65 | 0 | - | 0 | 0 | 0 | ||||
For Colgate Palmolive Ltd. - strike price 2520 expiring on 27MAR2025
Delta for 2520 CE is 0.20
Historical price for 2520 CE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 11.35, which was -6.75 lower than the previous day. The implied volatity was 22.52, the open interest changed by 24 which increased total open position to 214
On 12 Mar COLPAL was trading at 2432.50. The strike last trading price was 17.8, which was -11.9 lower than the previous day. The implied volatity was 24.03, the open interest changed by 2 which increased total open position to 190
On 11 Mar COLPAL was trading at 2458.40. The strike last trading price was 31, which was 4.7 higher than the previous day. The implied volatity was 23.67, the open interest changed by -9 which decreased total open position to 189
On 10 Mar COLPAL was trading at 2440.45. The strike last trading price was 25.5, which was -14.55 lower than the previous day. The implied volatity was 25.44, the open interest changed by 20 which increased total open position to 196
On 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 38.95, which was 6.25 higher than the previous day. The implied volatity was 22.47, the open interest changed by 82 which increased total open position to 176
On 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 32.5, which was 6 higher than the previous day. The implied volatity was 23.49, the open interest changed by -5 which decreased total open position to 95
On 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 26.35, which was 3.8 higher than the previous day. The implied volatity was 25.63, the open interest changed by -5 which decreased total open position to 100
On 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 22.85, which was -13.85 lower than the previous day. The implied volatity was 25.80, the open interest changed by -7 which decreased total open position to 106
On 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 36.7, which was -8.75 lower than the previous day. The implied volatity was 26.77, the open interest changed by -20 which decreased total open position to 113
On 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 46.9, which was -19 lower than the previous day. The implied volatity was 22.25, the open interest changed by 128 which increased total open position to 137
On 27 Feb COLPAL was trading at 2497.05. The strike last trading price was 64.75, which was -236.55 lower than the previous day. The implied volatity was 25.32, the open interest changed by 9 which increased total open position to 9
On 26 Feb COLPAL was trading at 2515.90. The strike last trading price was 301.3, 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 301.3, 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 301.3, which was 0 lower than the previous day. The implied volatity was 0.87, 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 301.3, which was 0 lower than the previous day. The implied volatity was 1.40, 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 301.3, which was 0 lower than the previous day. The implied volatity was 0.45, 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 301.3, which was 0 lower than the previous day. The implied volatity was 1.37, 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 301.3, which was 0 lower than the previous day. The implied volatity was 1.51, 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 301.3, which was 0 lower than the previous day. The implied volatity was 1.22, 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 301.3, which was 0 lower than the previous day. The implied volatity was 0.51, 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 301.3, which was 0 lower than the previous day. The implied volatity was 0.64, 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 301.3, 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 301.3, 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 27 Jan COLPAL was trading at 2708.60. 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 20 Jan COLPAL was trading at 2708.60. 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 17 Jan COLPAL was trading at 2683.65. 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 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 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 14 Jan COLPAL was trading at 2713.30. 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 1 Jan COLPAL was trading at 2701.70. 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 31 Dec COLPAL was trading at 2680.65. 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 2520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.80
Vega: 1.34
Theta: -0.56
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 2411.70 | 107.8 | 6.5 | 23.35 | 1 | 0 | 49 |
| 12 Mar | 2432.50 | 101.3 | 17.8 | 25.18 | 5 | -4 | 50 |
| 11 Mar | 2458.40 | 83.5 | -12.45 | 28.96 | 14 | 2 | 54 |
| 10 Mar | 2440.45 | 95.95 | 17.1 | 24.44 | 230 | 16 | 55 |
| 7 Mar | 2474.15 | 80.05 | -19.05 | 27.68 | 11 | 4 | 39 |
| 6 Mar | 2452.10 | 99.1 | -20.75 | 28.75 | 1 | 0 | 36 |
| 5 Mar | 2409.65 | 119.85 | -17.75 | 25.79 | 3 | 1 | 36 |
| 4 Mar | 2390.15 | 137.6 | 0.6 | 28.13 | 6 | -4 | 34 |
| 3 Mar | 2434.00 | 137 | 39.3 | 37.72 | 3 | 0 | 37 |
| 28 Feb | 2464.60 | 94.85 | 20.45 | 29.59 | 99 | 31 | 35 |
| 27 Feb | 2497.05 | 74.4 | -6.7 | 25.07 | 5 | 2 | 4 |
| 26 Feb | 2515.90 | 81.1 | -23.95 | 31.08 | 1 | 1 | 1 |
| 25 Feb | 2520.00 | 81.1 | -23.95 | 31.08 | 1 | 0 | 1 |
| 24 Feb | 2476.10 | 105.05 | 48.45 | 31.44 | 1 | 0 | 0 |
| 21 Feb | 2458.75 | 56.6 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 2481.85 | 56.6 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 2460.45 | 56.6 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 2450.00 | 56.6 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 2462.40 | 56.6 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 2482.45 | 56.6 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 2475.35 | 56.6 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 2529.40 | 56.6 | 0 | 1.56 | 0 | 0 | 0 |
| 11 Feb | 2550.50 | 56.6 | 0 | 1.96 | 0 | 0 | 0 |
| 28 Jan | 2679.40 | 0 | 0 | 4.82 | 0 | 0 | 0 |
| 27 Jan | 2708.60 | 0 | 0 | 5.70 | 0 | 0 | 0 |
| 20 Jan | 2708.60 | 0 | 0.00 | 5.44 | 0 | 0 | 0 |
| 17 Jan | 2683.65 | 0 | 0.00 | 4.86 | 0 | 0 | 0 |
| 16 Jan | 2652.55 | 0 | 0.00 | 4.15 | 0 | 0 | 0 |
| 15 Jan | 2664.75 | 0 | 0.00 | 4.37 | 0 | 0 | 0 |
| 14 Jan | 2713.30 | 0 | 0.00 | 5.24 | 0 | 0 | 0 |
| 1 Jan | 2701.70 | 0 | 0.00 | 4.85 | 0 | 0 | 0 |
| 31 Dec | 2680.65 | 0 | 4.55 | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 2520 expiring on 27MAR2025
Delta for 2520 PE is -0.80
Historical price for 2520 PE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 107.8, which was 6.5 higher than the previous day. The implied volatity was 23.35, the open interest changed by 0 which decreased total open position to 49
On 12 Mar COLPAL was trading at 2432.50. The strike last trading price was 101.3, which was 17.8 higher than the previous day. The implied volatity was 25.18, the open interest changed by -4 which decreased total open position to 50
On 11 Mar COLPAL was trading at 2458.40. The strike last trading price was 83.5, which was -12.45 lower than the previous day. The implied volatity was 28.96, the open interest changed by 2 which increased total open position to 54
On 10 Mar COLPAL was trading at 2440.45. The strike last trading price was 95.95, which was 17.1 higher than the previous day. The implied volatity was 24.44, the open interest changed by 16 which increased total open position to 55
On 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 80.05, which was -19.05 lower than the previous day. The implied volatity was 27.68, the open interest changed by 4 which increased total open position to 39
On 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 99.1, which was -20.75 lower than the previous day. The implied volatity was 28.75, the open interest changed by 0 which decreased total open position to 36
On 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 119.85, which was -17.75 lower than the previous day. The implied volatity was 25.79, the open interest changed by 1 which increased total open position to 36
On 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 137.6, which was 0.6 higher than the previous day. The implied volatity was 28.13, the open interest changed by -4 which decreased total open position to 34
On 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 137, which was 39.3 higher than the previous day. The implied volatity was 37.72, the open interest changed by 0 which decreased total open position to 37
On 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 94.85, which was 20.45 higher than the previous day. The implied volatity was 29.59, the open interest changed by 31 which increased total open position to 35
On 27 Feb COLPAL was trading at 2497.05. The strike last trading price was 74.4, which was -6.7 lower than the previous day. The implied volatity was 25.07, the open interest changed by 2 which increased total open position to 4
On 26 Feb COLPAL was trading at 2515.90. The strike last trading price was 81.1, which was -23.95 lower than the previous day. The implied volatity was 31.08, the open interest changed by 1 which increased total open position to 1
On 25 Feb COLPAL was trading at 2520.00. The strike last trading price was 81.1, which was -23.95 lower than the previous day. The implied volatity was 31.08, the open interest changed by 0 which decreased total open position to 1
On 24 Feb COLPAL was trading at 2476.10. The strike last trading price was 105.05, which was 48.45 higher than the previous day. The implied volatity was 31.44, 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 56.6, 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 56.6, 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 56.6, 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 56.6, 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 56.6, 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 56.6, 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 56.6, 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 56.6, which was 0 lower than the previous day. The implied volatity was 1.56, 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 56.6, which was 0 lower than the previous day. The implied volatity was 1.96, 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 4.82, the open interest changed by 0 which decreased total open position to 0
On 27 Jan COLPAL was trading at 2708.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.70, the open interest changed by 0 which decreased total open position to 0
On 20 Jan COLPAL was trading at 2708.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.44, the open interest changed by 0 which decreased total open position to 0
On 17 Jan COLPAL was trading at 2683.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.86, 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 4.15, 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 0.00 lower than the previous day. The implied volatity was 4.37, the open interest changed by 0 which decreased total open position to 0
On 14 Jan COLPAL was trading at 2713.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.24, the open interest changed by 0 which decreased total open position to 0
On 1 Jan COLPAL was trading at 2701.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.85, the open interest changed by 0 which decreased total open position to 0
On 31 Dec COLPAL was trading at 2680.65. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 4.55, the open interest changed by 0 which decreased total open position to 0
