COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
13 Mar 2025 04:11 PM IST
| COLPAL 27MAR2025 2580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.79
Theta: -0.73
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 2411.70 | 4.85 | -3.2 | 23.74 | 41 | 1 | 110 | |||
| 12 Mar | 2432.50 | 8.05 | -6.55 | 24.68 | 100 | 30 | 110 | |||
| 11 Mar | 2458.40 | 14.75 | 1.95 | 23.78 | 75 | -16 | 82 | |||
| 10 Mar | 2440.45 | 12.5 | -8.6 | 25.58 | 308 | 11 | 103 | |||
| 7 Mar | 2474.15 | 21.35 | 3.45 | 23.23 | 99 | 11 | 92 | |||
| 6 Mar | 2452.10 | 17.9 | 4.2 | 24.20 | 103 | 36 | 81 | |||
| 5 Mar | 2409.65 | 13.7 | 1.25 | 25.55 | 13 | -2 | 46 | |||
| 4 Mar | 2390.15 | 12.2 | -6.9 | 25.98 | 92 | -3 | 48 | |||
| 3 Mar | 2434.00 | 20.05 | -7.65 | 26.15 | 32 | -7 | 51 | |||
| 28 Feb | 2464.60 | 28.45 | -10.05 | 23.04 | 146 | 58 | 58 | |||
|
|
||||||||||
| 27 Feb | 2497.05 | 38.5 | -223.05 | 24.47 | 1 | 0 | 0 | |||
| 26 Feb | 2515.90 | 261.55 | 0 | 1.69 | 0 | 0 | 0 | |||
| 25 Feb | 2520.00 | 261.55 | 0 | 1.69 | 0 | 0 | 0 | |||
| 24 Feb | 2476.10 | 261.55 | 0 | 2.98 | 0 | 0 | 0 | |||
| 21 Feb | 2458.75 | 261.55 | 0 | 3.35 | 0 | 0 | 0 | |||
| 20 Feb | 2481.85 | 261.55 | 0 | 2.59 | 0 | 0 | 0 | |||
| 19 Feb | 2460.45 | 261.55 | 0 | 3.29 | 0 | 0 | 0 | |||
| 18 Feb | 2450.00 | 261.55 | 0 | 4.02 | 0 | 0 | 0 | |||
| 17 Feb | 2462.40 | 261.55 | 0 | 2.64 | 0 | 0 | 0 | |||
| 14 Feb | 2482.45 | 261.55 | 0 | 2.29 | 0 | 0 | 0 | |||
| 13 Feb | 2475.35 | 261.55 | 0 | 2.37 | 0 | 0 | 0 | |||
| 12 Feb | 2529.40 | 261.55 | 0 | 0.60 | 0 | 0 | 0 | |||
| 11 Feb | 2550.50 | 261.55 | 0 | - | 0 | 0 | 0 | |||
For Colgate Palmolive Ltd. - strike price 2580 expiring on 27MAR2025
Delta for 2580 CE is 0.09
Historical price for 2580 CE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 4.85, which was -3.2 lower than the previous day. The implied volatity was 23.74, the open interest changed by 1 which increased total open position to 110
On 12 Mar COLPAL was trading at 2432.50. The strike last trading price was 8.05, which was -6.55 lower than the previous day. The implied volatity was 24.68, the open interest changed by 30 which increased total open position to 110
On 11 Mar COLPAL was trading at 2458.40. The strike last trading price was 14.75, which was 1.95 higher than the previous day. The implied volatity was 23.78, the open interest changed by -16 which decreased total open position to 82
On 10 Mar COLPAL was trading at 2440.45. The strike last trading price was 12.5, which was -8.6 lower than the previous day. The implied volatity was 25.58, the open interest changed by 11 which increased total open position to 103
On 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 21.35, which was 3.45 higher than the previous day. The implied volatity was 23.23, the open interest changed by 11 which increased total open position to 92
On 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 17.9, which was 4.2 higher than the previous day. The implied volatity was 24.20, the open interest changed by 36 which increased total open position to 81
On 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 13.7, which was 1.25 higher than the previous day. The implied volatity was 25.55, the open interest changed by -2 which decreased total open position to 46
On 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 12.2, which was -6.9 lower than the previous day. The implied volatity was 25.98, the open interest changed by -3 which decreased total open position to 48
On 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 20.05, which was -7.65 lower than the previous day. The implied volatity was 26.15, the open interest changed by -7 which decreased total open position to 51
On 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 28.45, which was -10.05 lower than the previous day. The implied volatity was 23.04, the open interest changed by 58 which increased total open position to 58
On 27 Feb COLPAL was trading at 2497.05. The strike last trading price was 38.5, which was -223.05 lower than the previous day. The implied volatity was 24.47, 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 261.55, which was 0 lower than the previous day. The implied volatity was 1.69, 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 261.55, which was 0 lower than the previous day. The implied volatity was 1.69, 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 261.55, which was 0 lower than the previous day. The implied volatity was 2.98, 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 261.55, which was 0 lower than the previous day. The implied volatity was 3.35, 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 261.55, which was 0 lower than the previous day. The implied volatity was 2.59, 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 261.55, which was 0 lower than the previous day. The implied volatity was 3.29, 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 261.55, which was 0 lower than the previous day. The implied volatity was 4.02, 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 261.55, which was 0 lower than the previous day. The implied volatity was 2.64, 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 261.55, which was 0 lower than the previous day. The implied volatity was 2.29, 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 261.55, which was 0 lower than the previous day. The implied volatity was 2.37, 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 261.55, which was 0 lower than the previous day. The implied volatity was 0.60, 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 261.55, 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
| COLPAL 27MAR2025 2580 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 | 120.6 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 2432.50 | 120.6 | 0 | 0.00 | 0 | -1 | 0 |
| 11 Mar | 2458.40 | 120.6 | -4.05 | 26.40 | 2 | 0 | 26 |
| 10 Mar | 2440.45 | 124.65 | -0.95 | - | 4 | -1 | 27 |
| 7 Mar | 2474.15 | 125.6 | -14.4 | 30.87 | 1 | 0 | 28 |
| 6 Mar | 2452.10 | 141 | 1 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 2409.65 | 141 | 1 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 2390.15 | 141 | 1 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 2434.00 | 141 | 1 | 0.00 | 0 | 28 | 0 |
| 28 Feb | 2464.60 | 141 | 99.45 | 33.07 | 50 | 26 | 26 |
| 27 Feb | 2497.05 | 41.55 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 2515.90 | 41.55 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 2520.00 | 41.55 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 2476.10 | 41.55 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 2458.75 | 41.55 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 2481.85 | 41.55 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 2460.45 | 41.55 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 2450.00 | 41.55 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 2462.40 | 41.55 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 2482.45 | 41.55 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 2475.35 | 41.55 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 2529.40 | 41.55 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 2550.50 | 41.55 | 0 | 0.21 | 0 | 0 | 0 |
For Colgate Palmolive Ltd. - strike price 2580 expiring on 27MAR2025
Delta for 2580 PE is 0.00
Historical price for 2580 PE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 120.6, which was 0 lower 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 120.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 11 Mar COLPAL was trading at 2458.40. The strike last trading price was 120.6, which was -4.05 lower than the previous day. The implied volatity was 26.40, the open interest changed by 0 which decreased total open position to 26
On 10 Mar COLPAL was trading at 2440.45. The strike last trading price was 124.65, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 27
On 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 125.6, which was -14.4 lower than the previous day. The implied volatity was 30.87, the open interest changed by 0 which decreased total open position to 28
On 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 141, which was 1 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 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 141, which was 1 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 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 141, which was 1 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 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 141, which was 1 higher than the previous day. The implied volatity was 0.00, the open interest changed by 28 which increased total open position to 0
On 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 141, which was 99.45 higher than the previous day. The implied volatity was 33.07, the open interest changed by 26 which increased total open position to 26
On 27 Feb COLPAL was trading at 2497.05. The strike last trading price was 41.55, 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 26 Feb COLPAL was trading at 2515.90. The strike last trading price was 41.55, 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 25 Feb COLPAL was trading at 2520.00. The strike last trading price was 41.55, 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 24 Feb COLPAL was trading at 2476.10. The strike last trading price was 41.55, 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 21 Feb COLPAL was trading at 2458.75. The strike last trading price was 41.55, 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 20 Feb COLPAL was trading at 2481.85. The strike last trading price was 41.55, 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 19 Feb COLPAL was trading at 2460.45. The strike last trading price was 41.55, 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 18 Feb COLPAL was trading at 2450.00. The strike last trading price was 41.55, 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 17 Feb COLPAL was trading at 2462.40. The strike last trading price was 41.55, 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 14 Feb COLPAL was trading at 2482.45. The strike last trading price was 41.55, 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 13 Feb COLPAL was trading at 2475.35. The strike last trading price was 41.55, 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 12 Feb COLPAL was trading at 2529.40. The strike last trading price was 41.55, 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 41.55, which was 0 lower than the previous day. The implied volatity was 0.21, the open interest changed by 0 which decreased total open position to 0
