`
[--[65.84.65.76]--]
COLPAL
Colgate Palmolive Ltd.

2863.95 -29.60 (-1.02%)

Back to Option Chain


Historical option data for COLPAL

12 Dec 2024 10:02 AM IST
COLPAL 26DEC2024 2650 CE
Delta: 0.78
Vega: 1.69
Theta: -4.05
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 2863.45 269.7 14.70 59.04 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 0.78

Historical price for 2650 CE is as follows

On 12 Dec COLPAL was trading at 2863.45. The strike last trading price was 269.7, which was 14.70 higher than the previous day. The implied volatity was 59.04, 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: -0.07
Vega: 0.79
Theta: -0.75
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 2863.45 5.6 -0.55 29.12 100 -6 416
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 -0.07

Historical price for 2650 PE is as follows

On 12 Dec COLPAL was trading at 2863.45. The strike last trading price was 5.6, which was -0.55 lower than the previous day. The implied volatity was 29.12, the open interest changed by -6 which decreased total open position to 416


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