COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
12 Dec 2024 10:32 AM IST
| COLPAL 26DEC2024 2600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.91
Vega: 0.93
Theta: -1.87
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 12 Dec | 2846.70 | 268.5 | 5.00 | 37.59 | 2 | 0 | 2 | |||
| 11 Dec | 2893.55 | 263.5 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 10 Dec | 2849.20 | 263.5 | 53.30 | 17.52 | 2 | 1 | 2 | |||
| 9 Dec | 2804.25 | 210.2 | -935.40 | - | 3 | 1 | 1 | |||
| 6 Dec | 2886.80 | 1145.6 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 2914.00 | 1145.6 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 2915.75 | 1145.6 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 2896.25 | 1145.6 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 2887.45 | 1145.6 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 2889.75 | 1145.6 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 3001.15 | 1145.6 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 3017.55 | 1145.6 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 2952.60 | 1145.6 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 2834.55 | 1145.6 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 2725.65 | 1145.6 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 2690.30 | 1145.6 | 1145.60 | - | 0 | 0 | 0 | |||
| 31 Oct | 3062.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 3091.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 3093.50 | 0 | - | 0 | 0 | 0 | ||||
For Colgate Palmolive Ltd. - strike price 2600 expiring on 26DEC2024
Delta for 2600 CE is 0.91
Historical price for 2600 CE is as follows
On 12 Dec COLPAL was trading at 2846.70. The strike last trading price was 268.5, which was 5.00 higher than the previous day. The implied volatity was 37.59, the open interest changed by 0 which decreased total open position to 2
On 11 Dec COLPAL was trading at 2893.55. The strike last trading price was 263.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 10 Dec COLPAL was trading at 2849.20. The strike last trading price was 263.5, which was 53.30 higher than the previous day. The implied volatity was 17.52, the open interest changed by 1 which increased total open position to 2
On 9 Dec COLPAL was trading at 2804.25. The strike last trading price was 210.2, which was -935.40 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 6 Dec COLPAL was trading at 2886.80. The strike last trading price was 1145.6, 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 5 Dec COLPAL was trading at 2914.00. The strike last trading price was 1145.6, 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 4 Dec COLPAL was trading at 2915.75. The strike last trading price was 1145.6, 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 3 Dec COLPAL was trading at 2896.25. The strike last trading price was 1145.6, 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 2 Dec COLPAL was trading at 2887.45. The strike last trading price was 1145.6, 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 29 Nov COLPAL was trading at 2889.75. The strike last trading price was 1145.6, 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 28 Nov COLPAL was trading at 3001.15. The strike last trading price was 1145.6, 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 27 Nov COLPAL was trading at 3017.55. The strike last trading price was 1145.6, 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 26 Nov COLPAL was trading at 2952.60. The strike last trading price was 1145.6, 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 25 Nov COLPAL was trading at 2834.55. The strike last trading price was 1145.6, 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 22 Nov COLPAL was trading at 2725.65. The strike last trading price was 1145.6, 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 Nov COLPAL was trading at 2690.30. The strike last trading price was 1145.6, which was 1145.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct COLPAL was trading at 3062.50. 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 which decreased total open position to
On 30 Oct COLPAL was trading at 3091.15. 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 which decreased total open position to
On 29 Oct COLPAL was trading at 3093.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| COLPAL 26DEC2024 2600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.67
Theta: -0.70
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 2846.70 | 4.7 | 0.40 | 31.69 | 80 | 23 | 1,101 |
| 11 Dec | 2893.55 | 4.3 | -0.90 | 33.93 | 1,043 | 79 | 1,079 |
| 10 Dec | 2849.20 | 5.2 | -4.00 | 30.93 | 1,264 | -25 | 1,001 |
| 9 Dec | 2804.25 | 9.2 | 5.20 | 30.16 | 1,117 | 107 | 1,027 |
| 6 Dec | 2886.80 | 4 | 0.30 | 28.68 | 176 | 24 | 909 |
| 5 Dec | 2914.00 | 3.7 | -0.90 | 29.70 | 246 | 10 | 883 |
| 4 Dec | 2915.75 | 4.6 | -0.25 | 30.72 | 386 | 38 | 870 |
| 3 Dec | 2896.25 | 4.85 | -1.95 | 29.05 | 216 | 18 | 831 |
| 2 Dec | 2887.45 | 6.8 | -2.55 | 29.91 | 395 | 70 | 808 |
| 29 Nov | 2889.75 | 9.35 | 1.35 | 30.46 | 988 | 358 | 739 |
| 28 Nov | 3001.15 | 8 | 0.25 | 36.22 | 212 | 109 | 379 |
| 27 Nov | 3017.55 | 7.75 | -0.25 | 35.92 | 233 | 150 | 270 |
| 26 Nov | 2952.60 | 8 | -5.55 | 32.12 | 154 | 65 | 121 |
| 25 Nov | 2834.55 | 13.55 | -16.35 | 29.01 | 79 | 56 | 56 |
| 22 Nov | 2725.65 | 29.9 | 29.60 | 25.50 | 32 | 24 | 24 |
| 21 Nov | 2690.30 | 0.3 | 0.00 | 3.70 | 0 | 0 | 0 |
| 31 Oct | 3062.50 | 0.3 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 3091.15 | 0.3 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 3093.50 | 0.3 | - | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 2600 expiring on 26DEC2024
Delta for 2600 PE is -0.06
Historical price for 2600 PE is as follows
On 12 Dec COLPAL was trading at 2846.70. The strike last trading price was 4.7, which was 0.40 higher than the previous day. The implied volatity was 31.69, the open interest changed by 23 which increased total open position to 1101
On 11 Dec COLPAL was trading at 2893.55. The strike last trading price was 4.3, which was -0.90 lower than the previous day. The implied volatity was 33.93, the open interest changed by 79 which increased total open position to 1079
On 10 Dec COLPAL was trading at 2849.20. The strike last trading price was 5.2, which was -4.00 lower than the previous day. The implied volatity was 30.93, the open interest changed by -25 which decreased total open position to 1001
On 9 Dec COLPAL was trading at 2804.25. The strike last trading price was 9.2, which was 5.20 higher than the previous day. The implied volatity was 30.16, the open interest changed by 107 which increased total open position to 1027
On 6 Dec COLPAL was trading at 2886.80. The strike last trading price was 4, which was 0.30 higher than the previous day. The implied volatity was 28.68, the open interest changed by 24 which increased total open position to 909
On 5 Dec COLPAL was trading at 2914.00. The strike last trading price was 3.7, which was -0.90 lower than the previous day. The implied volatity was 29.70, the open interest changed by 10 which increased total open position to 883
On 4 Dec COLPAL was trading at 2915.75. The strike last trading price was 4.6, which was -0.25 lower than the previous day. The implied volatity was 30.72, the open interest changed by 38 which increased total open position to 870
On 3 Dec COLPAL was trading at 2896.25. The strike last trading price was 4.85, which was -1.95 lower than the previous day. The implied volatity was 29.05, the open interest changed by 18 which increased total open position to 831
On 2 Dec COLPAL was trading at 2887.45. The strike last trading price was 6.8, which was -2.55 lower than the previous day. The implied volatity was 29.91, the open interest changed by 70 which increased total open position to 808
On 29 Nov COLPAL was trading at 2889.75. The strike last trading price was 9.35, which was 1.35 higher than the previous day. The implied volatity was 30.46, the open interest changed by 358 which increased total open position to 739
On 28 Nov COLPAL was trading at 3001.15. The strike last trading price was 8, which was 0.25 higher than the previous day. The implied volatity was 36.22, the open interest changed by 109 which increased total open position to 379
On 27 Nov COLPAL was trading at 3017.55. The strike last trading price was 7.75, which was -0.25 lower than the previous day. The implied volatity was 35.92, the open interest changed by 150 which increased total open position to 270
On 26 Nov COLPAL was trading at 2952.60. The strike last trading price was 8, which was -5.55 lower than the previous day. The implied volatity was 32.12, the open interest changed by 65 which increased total open position to 121
On 25 Nov COLPAL was trading at 2834.55. The strike last trading price was 13.55, which was -16.35 lower than the previous day. The implied volatity was 29.01, the open interest changed by 56 which increased total open position to 56
On 22 Nov COLPAL was trading at 2725.65. The strike last trading price was 29.9, which was 29.60 higher than the previous day. The implied volatity was 25.50, the open interest changed by 24 which increased total open position to 24
On 21 Nov COLPAL was trading at 2690.30. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 3.70, the open interest changed by 0 which decreased total open position to 0
On 31 Oct COLPAL was trading at 3062.50. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct COLPAL was trading at 3091.15. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct COLPAL was trading at 3093.50. The strike last trading price was 0.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
