`
Related Pages for COLPAL
[--[65.84.65.76]--]
COLPAL
Colgate Palmolive Ltd.
2690.3 -43.20 (-1.58%)

Back to Option Chain

Historical option data for COLPAL

21 Nov 2024 04:11 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
COLPAL 28NOV2024 2600 CE
Delta: 0.80
Vega: 1.05
Theta: -3.01
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 2690.30 111.45 -73.55 32.68 8.5 2 4.5
20 Nov 2733.50 185 0.00 66.31 1 0.5 2
19 Nov 2733.50 185 19.10 66.31 1 0 2
18 Nov 2749.75 165.9 29.45 18.99 2.5 -0.5 2.5
14 Nov 2708.95 136.45 -54.05 26.74 2 1.5 2.5
13 Nov 2762.90 190.5 -181.40 33.17 3 1 1.5
12 Nov 2789.30 371.9 0.00 0.00 0 0 0
11 Nov 2872.65 371.9 0.00 0.00 0 0 0
8 Nov 2870.90 371.9 0.00 0.00 0 0 0
7 Nov 2911.95 371.9 0.00 0.00 0 0 0
6 Nov 2973.95 371.9 0.00 0.00 0 0.5 0
5 Nov 2981.65 371.9 -759.10 - 0.5 0 0
4 Nov 2984.60 1131 - 0 0 0

For Colgate Palmolive Ltd. - strike price 2600 expiring on 28NOV2024

Delta for 2600 CE is 0.80

Historical price for 2600 CE is as follows

On 21 Nov COLPAL was trading at 2690.30. The strike last trading price was 111.45, which was -73.55 lower than the previous day. The implied volatity was 32.68, the open interest changed by 4 which increased total open position to 9


On 20 Nov COLPAL was trading at 2733.50. The strike last trading price was 185, which was 0.00 lower than the previous day. The implied volatity was 66.31, the open interest changed by 1 which increased total open position to 4


On 19 Nov COLPAL was trading at 2733.50. The strike last trading price was 185, which was 19.10 higher than the previous day. The implied volatity was 66.31, the open interest changed by 0 which decreased total open position to 4


On 18 Nov COLPAL was trading at 2749.75. The strike last trading price was 165.9, which was 29.45 higher than the previous day. The implied volatity was 18.99, the open interest changed by -1 which decreased total open position to 5


On 14 Nov COLPAL was trading at 2708.95. The strike last trading price was 136.45, which was -54.05 lower than the previous day. The implied volatity was 26.74, the open interest changed by 3 which increased total open position to 5


On 13 Nov COLPAL was trading at 2762.90. The strike last trading price was 190.5, which was -181.40 lower than the previous day. The implied volatity was 33.17, the open interest changed by 2 which increased total open position to 3


On 12 Nov COLPAL was trading at 2789.30. The strike last trading price was 371.9, which was 0.00 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 11 Nov COLPAL was trading at 2872.65. The strike last trading price was 371.9, which was 0.00 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 8 Nov COLPAL was trading at 2870.90. The strike last trading price was 371.9, which was 0.00 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 7 Nov COLPAL was trading at 2911.95. The strike last trading price was 371.9, which was 0.00 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 6 Nov COLPAL was trading at 2973.95. The strike last trading price was 371.9, 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 5 Nov COLPAL was trading at 2981.65. The strike last trading price was 371.9, which was -759.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 4 Nov COLPAL was trading at 2984.60. The strike last trading price was 1131, 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 28NOV2024 2600 PE
Delta: -0.18
Vega: 0.98
Theta: -1.97
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 2690.30 11.25 -0.15 29.96 317 59 268
20 Nov 2733.50 11.4 0.00 31.20 243.5 -13.5 209
19 Nov 2733.50 11.4 4.10 31.20 243.5 -13.5 209
18 Nov 2749.75 7.3 -7.70 30.59 362.5 -134.5 222.5
14 Nov 2708.95 15 4.75 27.10 452.5 92.5 357.5
13 Nov 2762.90 10.25 -0.20 28.72 382.5 63 263
12 Nov 2789.30 10.45 5.85 30.62 204.5 64 200
11 Nov 2872.65 4.6 -0.90 30.31 140 23.5 135.5
8 Nov 2870.90 5.5 1.15 29.64 152 86 113.5
7 Nov 2911.95 4.35 2.05 30.20 46.5 7 28.5
6 Nov 2973.95 2.3 -1.15 30.45 26.5 0.5 22
5 Nov 2981.65 3.45 -2.30 32.50 64 20 22
4 Nov 2984.60 5.75 35.22 5 2 2

For Colgate Palmolive Ltd. - strike price 2600 expiring on 28NOV2024

Delta for 2600 PE is -0.18

Historical price for 2600 PE is as follows

On 21 Nov COLPAL was trading at 2690.30. The strike last trading price was 11.25, which was -0.15 lower than the previous day. The implied volatity was 29.96, the open interest changed by 118 which increased total open position to 536


On 20 Nov COLPAL was trading at 2733.50. The strike last trading price was 11.4, which was 0.00 lower than the previous day. The implied volatity was 31.20, the open interest changed by -27 which decreased total open position to 418


On 19 Nov COLPAL was trading at 2733.50. The strike last trading price was 11.4, which was 4.10 higher than the previous day. The implied volatity was 31.20, the open interest changed by -27 which decreased total open position to 418


On 18 Nov COLPAL was trading at 2749.75. The strike last trading price was 7.3, which was -7.70 lower than the previous day. The implied volatity was 30.59, the open interest changed by -269 which decreased total open position to 445


On 14 Nov COLPAL was trading at 2708.95. The strike last trading price was 15, which was 4.75 higher than the previous day. The implied volatity was 27.10, the open interest changed by 185 which increased total open position to 715


On 13 Nov COLPAL was trading at 2762.90. The strike last trading price was 10.25, which was -0.20 lower than the previous day. The implied volatity was 28.72, the open interest changed by 126 which increased total open position to 526


On 12 Nov COLPAL was trading at 2789.30. The strike last trading price was 10.45, which was 5.85 higher than the previous day. The implied volatity was 30.62, the open interest changed by 128 which increased total open position to 400


On 11 Nov COLPAL was trading at 2872.65. The strike last trading price was 4.6, which was -0.90 lower than the previous day. The implied volatity was 30.31, the open interest changed by 47 which increased total open position to 271


On 8 Nov COLPAL was trading at 2870.90. The strike last trading price was 5.5, which was 1.15 higher than the previous day. The implied volatity was 29.64, the open interest changed by 172 which increased total open position to 227


On 7 Nov COLPAL was trading at 2911.95. The strike last trading price was 4.35, which was 2.05 higher than the previous day. The implied volatity was 30.20, the open interest changed by 14 which increased total open position to 57


On 6 Nov COLPAL was trading at 2973.95. The strike last trading price was 2.3, which was -1.15 lower than the previous day. The implied volatity was 30.45, the open interest changed by 1 which increased total open position to 44


On 5 Nov COLPAL was trading at 2981.65. The strike last trading price was 3.45, which was -2.30 lower than the previous day. The implied volatity was 32.50, the open interest changed by 40 which increased total open position to 44


On 4 Nov COLPAL was trading at 2984.60. The strike last trading price was 5.75, which was lower than the previous day. The implied volatity was 35.22, the open interest changed by 4 which increased total open position to 4