COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
13 Mar 2025 04:11 PM IST
| COLPAL 27MAR2025 2560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0.96
Theta: -0.88
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 2411.70 | 6.6 | -3.8 | 23.47 | 82 | 10 | 128 | |||
| 12 Mar | 2432.50 | 10.45 | -7.85 | 24.36 | 130 | 17 | 118 | |||
| 11 Mar | 2458.40 | 19.1 | 2.4 | 23.71 | 61 | 3 | 102 | |||
| 10 Mar | 2440.45 | 15.45 | -10.7 | 25.16 | 216 | 11 | 98 | |||
| 7 Mar | 2474.15 | 26 | 3.75 | 22.85 | 108 | 20 | 87 | |||
| 6 Mar | 2452.10 | 21.75 | 4.55 | 23.86 | 81 | 8 | 66 | |||
| 5 Mar | 2409.65 | 18.1 | 2.6 | 26.31 | 66 | 20 | 60 | |||
| 4 Mar | 2390.15 | 15.95 | -8.3 | 26.41 | 82 | -10 | 38 | |||
| 3 Mar | 2434.00 | 24.95 | -7.9 | 26.43 | 35 | -2 | 46 | |||
| 28 Feb | 2464.60 | 33 | -15.9 | 22.47 | 137 | 11 | 49 | |||
| 27 Feb | 2497.05 | 43.7 | -14.75 | 23.65 | 124 | 2 | 38 | |||
| 26 Feb | 2515.90 | 57 | -216.55 | 23.51 | 46 | 36 | 30 | |||
| 25 Feb | 2520.00 | 57 | -216.55 | 23.51 | 46 | 30 | 30 | |||
| 24 Feb | 2476.10 | 273.55 | 0 | 2.38 | 0 | 0 | 0 | |||
| 21 Feb | 2458.75 | 273.55 | 0 | 2.84 | 0 | 0 | 0 | |||
| 20 Feb | 2481.85 | 273.55 | 0 | 2.04 | 0 | 0 | 0 | |||
| 19 Feb | 2460.45 | 273.55 | 0 | 2.36 | 0 | 0 | 0 | |||
| 18 Feb | 2450.00 | 273.55 | 0 | 3.23 | 0 | 0 | 0 | |||
| 17 Feb | 2462.40 | 273.55 | 0 | 2.07 | 0 | 0 | 0 | |||
| 14 Feb | 2482.45 | 273.55 | 0 | 1.81 | 0 | 0 | 0 | |||
| 13 Feb | 2475.35 | 273.55 | 0 | 1.93 | 0 | 0 | 0 | |||
| 12 Feb | 2529.40 | 273.55 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Feb | 2550.50 | 273.55 | 0 | - | 0 | 0 | 0 | |||
| 29 Jan | 2731.90 | 0 | 0 | - | 0 | 0 | 0 | |||
| 28 Jan | 2679.40 | 0 | 0 | - | 0 | 0 | 0 | |||
| 27 Jan | 2708.60 | 0 | 0 | - | 0 | 0 | 0 | |||
| 24 Jan | 2751.90 | 0 | 0 | - | 0 | 0 | 0 | |||
| 23 Jan | 2738.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Jan | 2731.85 | 0 | 0.00 | - | 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 | |||
| 13 Jan | 2752.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 2745.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Jan | 2753.45 | 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 2560 expiring on 27MAR2025
Delta for 2560 CE is 0.12
Historical price for 2560 CE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 6.6, which was -3.8 lower than the previous day. The implied volatity was 23.47, the open interest changed by 10 which increased total open position to 128
On 12 Mar COLPAL was trading at 2432.50. The strike last trading price was 10.45, which was -7.85 lower than the previous day. The implied volatity was 24.36, the open interest changed by 17 which increased total open position to 118
On 11 Mar COLPAL was trading at 2458.40. The strike last trading price was 19.1, which was 2.4 higher than the previous day. The implied volatity was 23.71, the open interest changed by 3 which increased total open position to 102
On 10 Mar COLPAL was trading at 2440.45. The strike last trading price was 15.45, which was -10.7 lower than the previous day. The implied volatity was 25.16, the open interest changed by 11 which increased total open position to 98
On 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 26, which was 3.75 higher than the previous day. The implied volatity was 22.85, the open interest changed by 20 which increased total open position to 87
On 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 21.75, which was 4.55 higher than the previous day. The implied volatity was 23.86, the open interest changed by 8 which increased total open position to 66
On 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 18.1, which was 2.6 higher than the previous day. The implied volatity was 26.31, the open interest changed by 20 which increased total open position to 60
On 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 15.95, which was -8.3 lower than the previous day. The implied volatity was 26.41, the open interest changed by -10 which decreased total open position to 38
On 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 24.95, which was -7.9 lower than the previous day. The implied volatity was 26.43, the open interest changed by -2 which decreased total open position to 46
On 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 33, which was -15.9 lower than the previous day. The implied volatity was 22.47, the open interest changed by 11 which increased total open position to 49
On 27 Feb COLPAL was trading at 2497.05. The strike last trading price was 43.7, which was -14.75 lower than the previous day. The implied volatity was 23.65, the open interest changed by 2 which increased total open position to 38
On 26 Feb COLPAL was trading at 2515.90. The strike last trading price was 57, which was -216.55 lower than the previous day. The implied volatity was 23.51, the open interest changed by 36 which increased total open position to 30
On 25 Feb COLPAL was trading at 2520.00. The strike last trading price was 57, which was -216.55 lower than the previous day. The implied volatity was 23.51, the open interest changed by 30 which increased total open position to 30
On 24 Feb COLPAL was trading at 2476.10. The strike last trading price was 273.55, which was 0 lower than the previous day. The implied volatity was 2.38, 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 273.55, which was 0 lower than the previous day. The implied volatity was 2.84, 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 273.55, which was 0 lower than the previous day. The implied volatity was 2.04, 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 273.55, which was 0 lower than the previous day. The implied volatity was 2.36, 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 273.55, which was 0 lower than the previous day. The implied volatity was 3.23, 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 273.55, which was 0 lower than the previous day. The implied volatity was 2.07, 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 273.55, which was 0 lower than the previous day. The implied volatity was 1.81, 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 273.55, which was 0 lower than the previous day. The implied volatity was 1.93, 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 273.55, 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 273.55, 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 29 Jan COLPAL was trading at 2731.90. 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 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 24 Jan COLPAL was trading at 2751.90. 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 23 Jan COLPAL was trading at 2738.95. 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 21 Jan COLPAL was trading at 2731.85. 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 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 13 Jan COLPAL was trading at 2752.05. 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 7 Jan COLPAL was trading at 2745.45. 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 6 Jan COLPAL was trading at 2753.45. 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 2560 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 | 134.15 | 2.55 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 2432.50 | 134.15 | 2.55 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 2458.40 | 134.15 | 2.55 | 0.00 | 0 | 89 | 0 |
| 10 Mar | 2440.45 | 134.15 | 27.4 | 29.29 | 410 | 110 | 138 |
| 7 Mar | 2474.15 | 107.25 | -47.5 | 28.65 | 7 | -2 | 28 |
| 6 Mar | 2452.10 | 154.75 | 0 | 0.00 | 0 | 5 | 0 |
| 5 Mar | 2409.65 | 154.75 | -38.05 | 28.13 | 12 | 3 | 28 |
| 4 Mar | 2390.15 | 192.8 | 51.9 | 40.70 | 1 | 0 | 24 |
| 3 Mar | 2434.00 | 141.35 | 16.2 | 27.47 | 5 | 0 | 24 |
| 28 Feb | 2464.60 | 124.1 | 55.95 | 31.54 | 41 | 23 | 23 |
| 27 Feb | 2497.05 | 68.15 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 2515.90 | 68.15 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 2520.00 | 68.15 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 2476.10 | 68.15 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 2458.75 | 68.15 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 2481.85 | 68.15 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 2460.45 | 68.15 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 2450.00 | 68.15 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 2462.40 | 68.15 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 2482.45 | 68.15 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 2475.35 | 68.15 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 2529.40 | 68.15 | 0 | 0.12 | 0 | 0 | 0 |
| 11 Feb | 2550.50 | 68.15 | 0 | 0.84 | 0 | 0 | 0 |
| 29 Jan | 2731.90 | 0 | 0 | 5.27 | 0 | 0 | 0 |
| 28 Jan | 2679.40 | 0 | 0 | 3.84 | 0 | 0 | 0 |
| 27 Jan | 2708.60 | 0 | 0 | 4.75 | 0 | 0 | 0 |
| 24 Jan | 2751.90 | 0 | 0 | 5.55 | 0 | 0 | 0 |
| 23 Jan | 2738.95 | 0 | 0.00 | 5.12 | 0 | 0 | 0 |
| 21 Jan | 2731.85 | 0 | 0.00 | 4.98 | 0 | 0 | 0 |
| 20 Jan | 2708.60 | 0 | 0.00 | 4.54 | 0 | 0 | 0 |
| 17 Jan | 2683.65 | 0 | 0.00 | 3.96 | 0 | 0 | 0 |
| 16 Jan | 2652.55 | 0 | 0.00 | 3.25 | 0 | 0 | 0 |
| 15 Jan | 2664.75 | 0 | 0.00 | 3.48 | 0 | 0 | 0 |
| 14 Jan | 2713.30 | 0 | 0.00 | 4.37 | 0 | 0 | 0 |
| 13 Jan | 2752.05 | 0 | 0.00 | 5.24 | 0 | 0 | 0 |
| 7 Jan | 2745.45 | 0 | 0.00 | 5.15 | 0 | 0 | 0 |
| 6 Jan | 2753.45 | 0 | 0.00 | 5.20 | 0 | 0 | 0 |
| 1 Jan | 2701.70 | 0 | 0.00 | 4.05 | 0 | 0 | 0 |
| 31 Dec | 2680.65 | 0 | 3.75 | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 2560 expiring on 27MAR2025
Delta for 2560 PE is 0.00
Historical price for 2560 PE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 134.15, which was 2.55 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Mar COLPAL was trading at 2432.50. The strike last trading price was 134.15, which was 2.55 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Mar COLPAL was trading at 2458.40. The strike last trading price was 134.15, which was 2.55 higher than the previous day. The implied volatity was 0.00, the open interest changed by 89 which increased total open position to 0
On 10 Mar COLPAL was trading at 2440.45. The strike last trading price was 134.15, which was 27.4 higher than the previous day. The implied volatity was 29.29, the open interest changed by 110 which increased total open position to 138
On 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 107.25, which was -47.5 lower than the previous day. The implied volatity was 28.65, the open interest changed by -2 which decreased total open position to 28
On 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 154.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 154.75, which was -38.05 lower than the previous day. The implied volatity was 28.13, the open interest changed by 3 which increased total open position to 28
On 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 192.8, which was 51.9 higher than the previous day. The implied volatity was 40.70, the open interest changed by 0 which decreased total open position to 24
On 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 141.35, which was 16.2 higher than the previous day. The implied volatity was 27.47, the open interest changed by 0 which decreased total open position to 24
On 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 124.1, which was 55.95 higher than the previous day. The implied volatity was 31.54, the open interest changed by 23 which increased total open position to 23
On 27 Feb COLPAL was trading at 2497.05. The strike last trading price was 68.15, 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 26 Feb COLPAL was trading at 2515.90. The strike last trading price was 68.15, 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 68.15, 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 68.15, 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 68.15, 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 68.15, 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 68.15, 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 68.15, 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 68.15, 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 68.15, 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 68.15, 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 68.15, which was 0 lower than the previous day. The implied volatity was 0.12, 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 68.15, which was 0 lower than the previous day. The implied volatity was 0.84, the open interest changed by 0 which decreased total open position to 0
On 29 Jan COLPAL was trading at 2731.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.27, 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 3.84, 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 4.75, the open interest changed by 0 which decreased total open position to 0
On 24 Jan COLPAL was trading at 2751.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.55, the open interest changed by 0 which decreased total open position to 0
On 23 Jan COLPAL was trading at 2738.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.12, the open interest changed by 0 which decreased total open position to 0
On 21 Jan COLPAL was trading at 2731.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.98, 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 4.54, 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 3.96, 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 3.25, 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 3.48, 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 4.37, the open interest changed by 0 which decreased total open position to 0
On 13 Jan COLPAL was trading at 2752.05. 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 7 Jan COLPAL was trading at 2745.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.15, the open interest changed by 0 which decreased total open position to 0
On 6 Jan COLPAL was trading at 2753.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.20, 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 4.05, 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 3.75, the open interest changed by 0 which decreased total open position to 0
