COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
13 Mar 2025 04:11 PM IST
| COLPAL 27MAR2025 2620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.55
Theta: -0.52
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 2411.70 | 2.85 | -1.65 | 24.81 | 37 | -4 | 81 | |||
| 12 Mar | 2432.50 | 4.55 | -3.7 | 25.11 | 47 | -9 | 85 | |||
| 11 Mar | 2458.40 | 8.6 | -0.1 | 24.03 | 73 | -18 | 94 | |||
| 10 Mar | 2440.45 | 8.7 | -7.25 | 26.94 | 116 | -21 | 113 | |||
| 7 Mar | 2474.15 | 15.95 | 3.75 | 25.03 | 40 | -9 | 134 | |||
| 6 Mar | 2452.10 | 12.2 | 2.8 | 25.01 | 77 | 29 | 145 | |||
| 5 Mar | 2409.65 | 9.65 | 2.15 | 26.48 | 118 | 0 | 118 | |||
| 4 Mar | 2390.15 | 7.5 | -5.5 | 25.87 | 57 | 23 | 118 | |||
| 3 Mar | 2434.00 | 13 | -6.5 | 26.00 | 94 | 21 | 94 | |||
| 28 Feb | 2464.60 | 19.2 | -19.5 | 23.15 | 139 | 67 | 68 | |||
| 27 Feb | 2497.05 | 38.7 | -194.1 | 29.21 | 2 | 1 | 1 | |||
|
|
||||||||||
| 26 Feb | 2515.90 | 232.8 | 0 | 2.96 | 0 | 0 | 0 | |||
| 25 Feb | 2520.00 | 232.8 | 0 | 2.96 | 0 | 0 | 0 | |||
| 24 Feb | 2476.10 | 232.8 | 0 | 4.24 | 0 | 0 | 0 | |||
| 21 Feb | 2458.75 | 232.8 | 0 | 4.46 | 0 | 0 | 0 | |||
| 20 Feb | 2481.85 | 232.8 | 0 | 3.70 | 0 | 0 | 0 | |||
| 19 Feb | 2460.45 | 232.8 | 0 | 4.38 | 0 | 0 | 0 | |||
| 18 Feb | 2450.00 | 232.8 | 0 | 4.62 | 0 | 0 | 0 | |||
| 17 Feb | 2462.40 | 232.8 | 0 | 4.14 | 0 | 0 | 0 | |||
| 14 Feb | 2482.45 | 232.8 | 0 | 3.19 | 0 | 0 | 0 | |||
| 13 Feb | 2475.35 | 232.8 | 0 | 3.53 | 0 | 0 | 0 | |||
| 12 Feb | 2529.40 | 232.8 | 0 | 1.82 | 0 | 0 | 0 | |||
| 11 Feb | 2550.50 | 232.8 | 0 | 1.29 | 0 | 0 | 0 | |||
| 10 Feb | 2579.00 | 232.8 | 0 | 0.27 | 0 | 0 | 0 | |||
| 5 Feb | 2703.50 | 232.8 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 2718.85 | 232.8 | 0 | - | 0 | 0 | 0 | |||
For Colgate Palmolive Ltd. - strike price 2620 expiring on 27MAR2025
Delta for 2620 CE is 0.06
Historical price for 2620 CE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 2.85, which was -1.65 lower than the previous day. The implied volatity was 24.81, the open interest changed by -4 which decreased total open position to 81
On 12 Mar COLPAL was trading at 2432.50. The strike last trading price was 4.55, which was -3.7 lower than the previous day. The implied volatity was 25.11, the open interest changed by -9 which decreased total open position to 85
On 11 Mar COLPAL was trading at 2458.40. The strike last trading price was 8.6, which was -0.1 lower than the previous day. The implied volatity was 24.03, the open interest changed by -18 which decreased total open position to 94
On 10 Mar COLPAL was trading at 2440.45. The strike last trading price was 8.7, which was -7.25 lower than the previous day. The implied volatity was 26.94, the open interest changed by -21 which decreased total open position to 113
On 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 15.95, which was 3.75 higher than the previous day. The implied volatity was 25.03, the open interest changed by -9 which decreased total open position to 134
On 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 12.2, which was 2.8 higher than the previous day. The implied volatity was 25.01, the open interest changed by 29 which increased total open position to 145
On 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 9.65, which was 2.15 higher than the previous day. The implied volatity was 26.48, the open interest changed by 0 which decreased total open position to 118
On 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 7.5, which was -5.5 lower than the previous day. The implied volatity was 25.87, the open interest changed by 23 which increased total open position to 118
On 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 13, which was -6.5 lower than the previous day. The implied volatity was 26.00, the open interest changed by 21 which increased total open position to 94
On 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 19.2, which was -19.5 lower than the previous day. The implied volatity was 23.15, the open interest changed by 67 which increased total open position to 68
On 27 Feb COLPAL was trading at 2497.05. The strike last trading price was 38.7, which was -194.1 lower than the previous day. The implied volatity was 29.21, 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 232.8, which was 0 lower than the previous day. The implied volatity was 2.96, 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 232.8, which was 0 lower than the previous day. The implied volatity was 2.96, 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 232.8, which was 0 lower than the previous day. The implied volatity was 4.24, 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 232.8, which was 0 lower than the previous day. The implied volatity was 4.46, 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 232.8, which was 0 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 19 Feb COLPAL was trading at 2460.45. The strike last trading price was 232.8, which was 0 lower than the previous day. The implied volatity was 4.38, 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 232.8, which was 0 lower than the previous day. The implied volatity was 4.62, 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 232.8, which was 0 lower than the previous day. The implied volatity was 4.14, 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 232.8, which was 0 lower than the previous day. The implied volatity was 3.19, 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 232.8, which was 0 lower than the previous day. The implied volatity was 3.53, 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 232.8, which was 0 lower than the previous day. The implied volatity was 1.82, 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 232.8, which was 0 lower than the previous day. The implied volatity was 1.29, the open interest changed by 0 which decreased total open position to 0
On 10 Feb COLPAL was trading at 2579.00. The strike last trading price was 232.8, which was 0 lower than the previous day. The implied volatity was 0.27, the open interest changed by 0 which decreased total open position to 0
On 5 Feb COLPAL was trading at 2703.50. The strike last trading price was 232.8, 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 4 Feb COLPAL was trading at 2718.85. The strike last trading price was 232.8, 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 2620 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 | 155.4 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 2432.50 | 155.4 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 2458.40 | 155.4 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 2440.45 | 155.4 | 0 | 0.00 | 0 | -1 | 0 |
| 7 Mar | 2474.15 | 155.4 | -15.75 | 31.16 | 4 | -2 | 11 |
| 6 Mar | 2452.10 | 166.5 | -4.65 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 2409.65 | 166.5 | -4.65 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 2390.15 | 166.5 | -4.65 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 2434.00 | 166.5 | -4.65 | 0.00 | 0 | 13 | 0 |
| 28 Feb | 2464.60 | 166.5 | 114.15 | 32.12 | 26 | 13 | 13 |
| 27 Feb | 2497.05 | 52.35 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 2515.90 | 52.35 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 2520.00 | 52.35 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 2476.10 | 52.35 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 2458.75 | 52.35 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 2481.85 | 52.35 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 2460.45 | 52.35 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 2450.00 | 52.35 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 2462.40 | 52.35 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 2482.45 | 52.35 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 2475.35 | 52.35 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 2529.40 | 52.35 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 2550.50 | 52.35 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 2579.00 | 52.35 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 2703.50 | 52.35 | 0 | 3.16 | 0 | 0 | 0 |
| 4 Feb | 2718.85 | 52.35 | 0 | 3.56 | 0 | 0 | 0 |
For Colgate Palmolive Ltd. - strike price 2620 expiring on 27MAR2025
Delta for 2620 PE is 0.00
Historical price for 2620 PE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 155.4, 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 155.4, 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 11 Mar COLPAL was trading at 2458.40. The strike last trading price was 155.4, 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 10 Mar COLPAL was trading at 2440.45. The strike last trading price was 155.4, 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 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 155.4, which was -15.75 lower than the previous day. The implied volatity was 31.16, the open interest changed by -2 which decreased total open position to 11
On 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 166.5, which was -4.65 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 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 166.5, which was -4.65 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 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 166.5, which was -4.65 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 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 166.5, which was -4.65 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 166.5, which was 114.15 higher than the previous day. The implied volatity was 32.12, the open interest changed by 13 which increased total open position to 13
On 27 Feb COLPAL was trading at 2497.05. The strike last trading price was 52.35, 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 52.35, 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 52.35, 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 52.35, 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 52.35, 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 52.35, 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 52.35, 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 52.35, 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 52.35, 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 52.35, 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 52.35, 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 52.35, 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 52.35, 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 10 Feb COLPAL was trading at 2579.00. The strike last trading price was 52.35, 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 5 Feb COLPAL was trading at 2703.50. The strike last trading price was 52.35, which was 0 lower than the previous day. The implied volatity was 3.16, the open interest changed by 0 which decreased total open position to 0
On 4 Feb COLPAL was trading at 2718.85. The strike last trading price was 52.35, which was 0 lower than the previous day. The implied volatity was 3.56, the open interest changed by 0 which decreased total open position to 0
