COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
13 Mar 2025 04:11 PM IST
| COLPAL 27MAR2025 2540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 1.14
Theta: -1.04
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 2411.70 | 8.85 | -4.7 | 23.16 | 123 | 48 | 178 | |||
| 12 Mar | 2432.50 | 13.6 | -10.65 | 24.11 | 103 | 12 | 130 | |||
| 11 Mar | 2458.40 | 24.25 | 3.6 | 23.55 | 92 | -5 | 119 | |||
| 10 Mar | 2440.45 | 19.5 | -13.45 | 25.00 | 474 | 16 | 123 | |||
|
|
||||||||||
| 7 Mar | 2474.15 | 32 | 5 | 22.68 | 120 | 4 | 107 | |||
| 6 Mar | 2452.10 | 26.65 | 5.7 | 23.66 | 63 | -2 | 103 | |||
| 5 Mar | 2409.65 | 22.05 | 3.25 | 25.97 | 89 | -3 | 106 | |||
| 4 Mar | 2390.15 | 19.05 | -9.1 | 26.07 | 65 | 18 | 108 | |||
| 3 Mar | 2434.00 | 29.7 | -9.55 | 26.27 | 147 | -17 | 91 | |||
| 28 Feb | 2464.60 | 40.3 | -17.45 | 22.68 | 131 | 19 | 109 | |||
| 27 Feb | 2497.05 | 56.65 | -12.25 | 25.55 | 206 | 84 | 90 | |||
| 26 Feb | 2515.90 | 66.05 | -225.95 | 23.51 | 8 | 6 | 5 | |||
| 25 Feb | 2520.00 | 66.05 | -225.95 | 23.51 | 8 | 5 | 5 | |||
| 24 Feb | 2476.10 | 292 | 0 | 1.62 | 0 | 0 | 0 | |||
| 21 Feb | 2458.75 | 292 | 0 | 2.41 | 0 | 0 | 0 | |||
| 20 Feb | 2481.85 | 292 | 0 | 1.18 | 0 | 0 | 0 | |||
| 19 Feb | 2460.45 | 292 | 0 | 1.83 | 0 | 0 | 0 | |||
| 18 Feb | 2450.00 | 292 | 0 | 2.35 | 0 | 0 | 0 | |||
| 17 Feb | 2462.40 | 292 | 0 | 1.91 | 0 | 0 | 0 | |||
| 14 Feb | 2482.45 | 292 | 0 | 1.15 | 0 | 0 | 0 | |||
| 13 Feb | 2475.35 | 292 | 0 | 1.30 | 0 | 0 | 0 | |||
| 12 Feb | 2529.40 | 292 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 2550.50 | 292 | 0 | - | 0 | 0 | 0 | |||
For Colgate Palmolive Ltd. - strike price 2540 expiring on 27MAR2025
Delta for 2540 CE is 0.16
Historical price for 2540 CE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 8.85, which was -4.7 lower than the previous day. The implied volatity was 23.16, the open interest changed by 48 which increased total open position to 178
On 12 Mar COLPAL was trading at 2432.50. The strike last trading price was 13.6, which was -10.65 lower than the previous day. The implied volatity was 24.11, the open interest changed by 12 which increased total open position to 130
On 11 Mar COLPAL was trading at 2458.40. The strike last trading price was 24.25, which was 3.6 higher than the previous day. The implied volatity was 23.55, the open interest changed by -5 which decreased total open position to 119
On 10 Mar COLPAL was trading at 2440.45. The strike last trading price was 19.5, which was -13.45 lower than the previous day. The implied volatity was 25.00, the open interest changed by 16 which increased total open position to 123
On 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 32, which was 5 higher than the previous day. The implied volatity was 22.68, the open interest changed by 4 which increased total open position to 107
On 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 26.65, which was 5.7 higher than the previous day. The implied volatity was 23.66, the open interest changed by -2 which decreased total open position to 103
On 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 22.05, which was 3.25 higher than the previous day. The implied volatity was 25.97, the open interest changed by -3 which decreased total open position to 106
On 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 19.05, which was -9.1 lower than the previous day. The implied volatity was 26.07, the open interest changed by 18 which increased total open position to 108
On 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 29.7, which was -9.55 lower than the previous day. The implied volatity was 26.27, the open interest changed by -17 which decreased total open position to 91
On 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 40.3, which was -17.45 lower than the previous day. The implied volatity was 22.68, the open interest changed by 19 which increased total open position to 109
On 27 Feb COLPAL was trading at 2497.05. The strike last trading price was 56.65, which was -12.25 lower than the previous day. The implied volatity was 25.55, the open interest changed by 84 which increased total open position to 90
On 26 Feb COLPAL was trading at 2515.90. The strike last trading price was 66.05, which was -225.95 lower than the previous day. The implied volatity was 23.51, the open interest changed by 6 which increased total open position to 5
On 25 Feb COLPAL was trading at 2520.00. The strike last trading price was 66.05, which was -225.95 lower than the previous day. The implied volatity was 23.51, the open interest changed by 5 which increased total open position to 5
On 24 Feb COLPAL was trading at 2476.10. The strike last trading price was 292, which was 0 lower than the previous day. The implied volatity was 1.62, 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 292, which was 0 lower than the previous day. The implied volatity was 2.41, 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 292, which was 0 lower than the previous day. The implied volatity was 1.18, 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 292, which was 0 lower than the previous day. The implied volatity was 1.83, 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 292, which was 0 lower than the previous day. The implied volatity was 2.35, 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 292, which was 0 lower than the previous day. The implied volatity was 1.91, 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 292, which was 0 lower than the previous day. The implied volatity was 1.15, 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 292, which was 0 lower than the previous day. The implied volatity was 1.30, 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 292, 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 292, 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 2540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 2411.70 | 116.55 | 1.65 | 0.00 | 0 | -1 | 0 |
| 12 Mar | 2432.50 | 116.55 | 13.8 | 25.07 | 11 | 0 | 31 |
| 11 Mar | 2458.40 | 102.75 | -5.2 | 32.26 | 3 | -1 | 30 |
| 10 Mar | 2440.45 | 107.95 | 12.05 | 22.72 | 95 | 20 | 35 |
| 7 Mar | 2474.15 | 95.9 | -17.05 | 29.35 | 13 | 0 | 15 |
| 6 Mar | 2452.10 | 113.4 | -18.7 | 29.29 | 12 | 3 | 15 |
| 5 Mar | 2409.65 | 132.1 | -21.15 | 24.95 | 9 | -1 | 10 |
| 4 Mar | 2390.15 | 153.25 | 42.25 | 28.35 | 1 | 0 | 10 |
| 3 Mar | 2434.00 | 106.9 | -4.1 | 0.00 | 0 | 8 | 0 |
| 28 Feb | 2464.60 | 106.9 | 23.7 | 29.71 | 27 | 8 | 9 |
| 27 Feb | 2497.05 | 83.75 | 51.3 | 24.16 | 9 | 1 | 1 |
| 26 Feb | 2515.90 | 32.45 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 2520.00 | 32.45 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 2476.10 | 32.45 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 2458.75 | 32.45 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 2481.85 | 32.45 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 2460.45 | 32.45 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 2450.00 | 32.45 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 2462.40 | 32.45 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 2482.45 | 32.45 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 2475.35 | 32.45 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 2529.40 | 32.45 | 0 | 0.90 | 0 | 0 | 0 |
| 11 Feb | 2550.50 | 32.45 | 0 | 1.48 | 0 | 0 | 0 |
For Colgate Palmolive Ltd. - strike price 2540 expiring on 27MAR2025
Delta for 2540 PE is 0.00
Historical price for 2540 PE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 116.55, which was 1.65 higher than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 12 Mar COLPAL was trading at 2432.50. The strike last trading price was 116.55, which was 13.8 higher than the previous day. The implied volatity was 25.07, the open interest changed by 0 which decreased total open position to 31
On 11 Mar COLPAL was trading at 2458.40. The strike last trading price was 102.75, which was -5.2 lower than the previous day. The implied volatity was 32.26, the open interest changed by -1 which decreased total open position to 30
On 10 Mar COLPAL was trading at 2440.45. The strike last trading price was 107.95, which was 12.05 higher than the previous day. The implied volatity was 22.72, the open interest changed by 20 which increased total open position to 35
On 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 95.9, which was -17.05 lower than the previous day. The implied volatity was 29.35, the open interest changed by 0 which decreased total open position to 15
On 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 113.4, which was -18.7 lower than the previous day. The implied volatity was 29.29, the open interest changed by 3 which increased total open position to 15
On 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 132.1, which was -21.15 lower than the previous day. The implied volatity was 24.95, the open interest changed by -1 which decreased total open position to 10
On 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 153.25, which was 42.25 higher than the previous day. The implied volatity was 28.35, the open interest changed by 0 which decreased total open position to 10
On 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 106.9, which was -4.1 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 106.9, which was 23.7 higher than the previous day. The implied volatity was 29.71, the open interest changed by 8 which increased total open position to 9
On 27 Feb COLPAL was trading at 2497.05. The strike last trading price was 83.75, which was 51.3 higher than the previous day. The implied volatity was 24.16, the open interest changed by 1 which increased total open position to 1
On 26 Feb COLPAL was trading at 2515.90. The strike last trading price was 32.45, 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 32.45, 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 32.45, 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 32.45, 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 32.45, 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 32.45, 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 32.45, 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 32.45, 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 32.45, 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 32.45, 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 32.45, 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 11 Feb COLPAL was trading at 2550.50. The strike last trading price was 32.45, which was 0 lower than the previous day. The implied volatity was 1.48, the open interest changed by 0 which decreased total open position to 0
