COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
12 Dec 2024 10:22 AM IST
| COLPAL 26DEC2024 2650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.75
Vega: 1.78
Theta: -4.49
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 2854.00 | 269.7 | 14.70 | 63.52 | 2 | 0 | 8 | |||
| 11 Dec | 2893.55 | 255 | 43.50 | 25.36 | 1 | 0 | 8 | |||
| 10 Dec | 2849.20 | 211.5 | -49.10 | - | 2 | 1 | 7 | |||
| 9 Dec | 2804.25 | 260.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 2886.80 | 260.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 2914.00 | 260.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 2915.75 | 260.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Dec | 2896.25 | 260.6 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 2 Dec | 2887.45 | 260.6 | -11.60 | 24.48 | 1 | 0 | 5 | |||
| 29 Nov | 2889.75 | 272.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 3001.15 | 272.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 3017.55 | 272.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 2952.60 | 272.2 | 66.55 | - | 2 | 0 | 5 | |||
| 25 Nov | 2834.55 | 205.65 | 67.65 | - | 2 | 3 | 5 | |||
| 22 Nov | 2725.65 | 138 | 13.00 | 25.74 | 7 | 3 | 5 | |||
| 21 Nov | 2690.30 | 125 | -327.30 | 27.23 | 2 | 1 | 1 | |||
| 20 Nov | 2733.50 | 452.3 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2733.50 | 452.3 | - | 0 | 0 | 0 | ||||
For Colgate Palmolive Ltd. - strike price 2650 expiring on 26DEC2024
Delta for 2650 CE is 0.75
Historical price for 2650 CE is as follows
On 12 Dec COLPAL was trading at 2854.00. The strike last trading price was 269.7, which was 14.70 higher than the previous day. The implied volatity was 63.52, the open interest changed by 0 which decreased total open position to 8
On 11 Dec COLPAL was trading at 2893.55. The strike last trading price was 255, which was 43.50 higher than the previous day. The implied volatity was 25.36, the open interest changed by 0 which decreased total open position to 8
On 10 Dec COLPAL was trading at 2849.20. The strike last trading price was 211.5, which was -49.10 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7
On 9 Dec COLPAL was trading at 2804.25. The strike last trading price was 260.6, 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 Dec COLPAL was trading at 2886.80. The strike last trading price was 260.6, 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 5 Dec COLPAL was trading at 2914.00. The strike last trading price was 260.6, 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 4 Dec COLPAL was trading at 2915.75. The strike last trading price was 260.6, 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 3 Dec COLPAL was trading at 2896.25. The strike last trading price was 260.6, 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 2 Dec COLPAL was trading at 2887.45. The strike last trading price was 260.6, which was -11.60 lower than the previous day. The implied volatity was 24.48, the open interest changed by 0 which decreased total open position to 5
On 29 Nov COLPAL was trading at 2889.75. The strike last trading price was 272.2, 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 28 Nov COLPAL was trading at 3001.15. The strike last trading price was 272.2, 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 27 Nov COLPAL was trading at 3017.55. The strike last trading price was 272.2, 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 26 Nov COLPAL was trading at 2952.60. The strike last trading price was 272.2, which was 66.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 25 Nov COLPAL was trading at 2834.55. The strike last trading price was 205.65, which was 67.65 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 5
On 22 Nov COLPAL was trading at 2725.65. The strike last trading price was 138, which was 13.00 higher than the previous day. The implied volatity was 25.74, the open interest changed by 3 which increased total open position to 5
On 21 Nov COLPAL was trading at 2690.30. The strike last trading price was 125, which was -327.30 lower than the previous day. The implied volatity was 27.23, the open interest changed by 1 which increased total open position to 1
On 20 Nov COLPAL was trading at 2733.50. The strike last trading price was 452.3, 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 19 Nov COLPAL was trading at 2733.50. The strike last trading price was 452.3, 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 26DEC2024 2650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0.81
Theta: -0.75
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 2854.00 | 5.65 | -0.50 | 28.25 | 113 | -15 | 407 |
| 11 Dec | 2893.55 | 6.15 | -2.00 | 31.67 | 1,151 | 74 | 421 |
| 10 Dec | 2849.20 | 8.15 | -6.60 | 29.27 | 633 | 41 | 355 |
| 9 Dec | 2804.25 | 14.75 | 9.10 | 28.96 | 835 | 30 | 314 |
| 6 Dec | 2886.80 | 5.65 | 0.40 | 26.59 | 228 | 14 | 285 |
| 5 Dec | 2914.00 | 5.25 | -0.50 | 27.83 | 423 | 79 | 273 |
| 4 Dec | 2915.75 | 5.75 | -1.05 | 28.17 | 375 | 31 | 181 |
| 3 Dec | 2896.25 | 6.8 | -2.75 | 27.23 | 85 | 23 | 156 |
| 2 Dec | 2887.45 | 9.55 | -3.55 | 28.26 | 274 | 25 | 133 |
| 29 Nov | 2889.75 | 13.1 | 3.10 | 29.11 | 295 | 41 | 104 |
| 28 Nov | 3001.15 | 10 | 0.55 | 34.37 | 44 | 13 | 63 |
| 27 Nov | 3017.55 | 9.45 | -0.70 | 33.80 | 40 | -2 | 48 |
| 26 Nov | 2952.60 | 10.15 | -12.55 | 30.28 | 89 | -41 | 50 |
| 25 Nov | 2834.55 | 22.7 | -21.30 | 29.74 | 203 | 80 | 92 |
| 22 Nov | 2725.65 | 44 | -21.00 | 25.25 | 70 | 52 | 64 |
| 21 Nov | 2690.30 | 65 | 26.35 | 28.95 | 3 | 0 | 9 |
| 20 Nov | 2733.50 | 38.65 | 0.00 | 23.27 | 9 | 8 | 2 |
| 19 Nov | 2733.50 | 38.65 | 23.27 | 9 | 1 | 2 | |
For Colgate Palmolive Ltd. - strike price 2650 expiring on 26DEC2024
Delta for 2650 PE is -0.08
Historical price for 2650 PE is as follows
On 12 Dec COLPAL was trading at 2854.00. The strike last trading price was 5.65, which was -0.50 lower than the previous day. The implied volatity was 28.25, the open interest changed by -15 which decreased total open position to 407
On 11 Dec COLPAL was trading at 2893.55. The strike last trading price was 6.15, which was -2.00 lower than the previous day. The implied volatity was 31.67, the open interest changed by 74 which increased total open position to 421
On 10 Dec COLPAL was trading at 2849.20. The strike last trading price was 8.15, which was -6.60 lower than the previous day. The implied volatity was 29.27, the open interest changed by 41 which increased total open position to 355
On 9 Dec COLPAL was trading at 2804.25. The strike last trading price was 14.75, which was 9.10 higher than the previous day. The implied volatity was 28.96, the open interest changed by 30 which increased total open position to 314
On 6 Dec COLPAL was trading at 2886.80. The strike last trading price was 5.65, which was 0.40 higher than the previous day. The implied volatity was 26.59, the open interest changed by 14 which increased total open position to 285
On 5 Dec COLPAL was trading at 2914.00. The strike last trading price was 5.25, which was -0.50 lower than the previous day. The implied volatity was 27.83, the open interest changed by 79 which increased total open position to 273
On 4 Dec COLPAL was trading at 2915.75. The strike last trading price was 5.75, which was -1.05 lower than the previous day. The implied volatity was 28.17, the open interest changed by 31 which increased total open position to 181
On 3 Dec COLPAL was trading at 2896.25. The strike last trading price was 6.8, which was -2.75 lower than the previous day. The implied volatity was 27.23, the open interest changed by 23 which increased total open position to 156
On 2 Dec COLPAL was trading at 2887.45. The strike last trading price was 9.55, which was -3.55 lower than the previous day. The implied volatity was 28.26, the open interest changed by 25 which increased total open position to 133
On 29 Nov COLPAL was trading at 2889.75. The strike last trading price was 13.1, which was 3.10 higher than the previous day. The implied volatity was 29.11, the open interest changed by 41 which increased total open position to 104
On 28 Nov COLPAL was trading at 3001.15. The strike last trading price was 10, which was 0.55 higher than the previous day. The implied volatity was 34.37, the open interest changed by 13 which increased total open position to 63
On 27 Nov COLPAL was trading at 3017.55. The strike last trading price was 9.45, which was -0.70 lower than the previous day. The implied volatity was 33.80, the open interest changed by -2 which decreased total open position to 48
On 26 Nov COLPAL was trading at 2952.60. The strike last trading price was 10.15, which was -12.55 lower than the previous day. The implied volatity was 30.28, the open interest changed by -41 which decreased total open position to 50
On 25 Nov COLPAL was trading at 2834.55. The strike last trading price was 22.7, which was -21.30 lower than the previous day. The implied volatity was 29.74, the open interest changed by 80 which increased total open position to 92
On 22 Nov COLPAL was trading at 2725.65. The strike last trading price was 44, which was -21.00 lower than the previous day. The implied volatity was 25.25, the open interest changed by 52 which increased total open position to 64
On 21 Nov COLPAL was trading at 2690.30. The strike last trading price was 65, which was 26.35 higher than the previous day. The implied volatity was 28.95, the open interest changed by 0 which decreased total open position to 9
On 20 Nov COLPAL was trading at 2733.50. The strike last trading price was 38.65, which was 0.00 lower than the previous day. The implied volatity was 23.27, the open interest changed by 8 which increased total open position to 2
On 19 Nov COLPAL was trading at 2733.50. The strike last trading price was 38.65, which was lower than the previous day. The implied volatity was 23.27, the open interest changed by 1 which increased total open position to 2
