COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
13 Mar 2025 04:11 PM IST
| COLPAL 27MAR2025 2660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.42
Theta: -0.43
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 2411.70 | 2.1 | -0.75 | 26.91 | 22 | -8 | 56 | |||
| 12 Mar | 2432.50 | 2.8 | -2.4 | 26.12 | 31 | 6 | 63 | |||
| 11 Mar | 2458.40 | 5.4 | -0.2 | 25.00 | 12 | -4 | 56 | |||
| 10 Mar | 2440.45 | 5.6 | -3.95 | 27.65 | 63 | -13 | 60 | |||
| 7 Mar | 2474.15 | 9.55 | 1.9 | 24.81 | 52 | 13 | 73 | |||
| 6 Mar | 2452.10 | 7.65 | 1 | 25.24 | 39 | 14 | 59 | |||
| 5 Mar | 2409.65 | 6.65 | 1.2 | 27.24 | 4 | 2 | 45 | |||
|
|
||||||||||
| 4 Mar | 2390.15 | 5.45 | -4 | 27.00 | 5 | -2 | 43 | |||
| 3 Mar | 2434.00 | 9.45 | -3.25 | 26.97 | 13 | -1 | 45 | |||
| 28 Feb | 2464.60 | 13.55 | -15.6 | 23.85 | 72 | 33 | 46 | |||
| 27 Feb | 2497.05 | 29.15 | 1.5 | 29.44 | 8 | -1 | 13 | |||
| 26 Feb | 2515.90 | 27.65 | 6.55 | 24.81 | 20 | 13 | 13 | |||
| 25 Feb | 2520.00 | 27.65 | 6.55 | 24.81 | 20 | 12 | 13 | |||
| 24 Feb | 2476.10 | 21.1 | -184.8 | 25.43 | 1 | 0 | 0 | |||
| 21 Feb | 2458.75 | 205.9 | 0 | 5.79 | 0 | 0 | 0 | |||
| 20 Feb | 2481.85 | 205.9 | 0 | 4.69 | 0 | 0 | 0 | |||
| 19 Feb | 2460.45 | 205.9 | 0 | 5.41 | 0 | 0 | 0 | |||
| 18 Feb | 2450.00 | 205.9 | 0 | 6.33 | 0 | 0 | 0 | |||
| 17 Feb | 2462.40 | 205.9 | 0 | 5.21 | 0 | 0 | 0 | |||
| 14 Feb | 2482.45 | 205.9 | 0 | 4.20 | 0 | 0 | 0 | |||
| 13 Feb | 2475.35 | 205.9 | 0 | 4.37 | 0 | 0 | 0 | |||
| 12 Feb | 2529.40 | 205.9 | 0 | 2.87 | 0 | 0 | 0 | |||
| 11 Feb | 2550.50 | 205.9 | 0 | 2.15 | 0 | 0 | 0 | |||
| 10 Feb | 2579.00 | 205.9 | 0 | 1.50 | 0 | 0 | 0 | |||
| 5 Feb | 2703.50 | 205.9 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 2718.85 | 205.9 | 0 | - | 0 | 0 | 0 | |||
For Colgate Palmolive Ltd. - strike price 2660 expiring on 27MAR2025
Delta for 2660 CE is 0.04
Historical price for 2660 CE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 2.1, which was -0.75 lower than the previous day. The implied volatity was 26.91, the open interest changed by -8 which decreased total open position to 56
On 12 Mar COLPAL was trading at 2432.50. The strike last trading price was 2.8, which was -2.4 lower than the previous day. The implied volatity was 26.12, the open interest changed by 6 which increased total open position to 63
On 11 Mar COLPAL was trading at 2458.40. The strike last trading price was 5.4, which was -0.2 lower than the previous day. The implied volatity was 25.00, the open interest changed by -4 which decreased total open position to 56
On 10 Mar COLPAL was trading at 2440.45. The strike last trading price was 5.6, which was -3.95 lower than the previous day. The implied volatity was 27.65, the open interest changed by -13 which decreased total open position to 60
On 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 9.55, which was 1.9 higher than the previous day. The implied volatity was 24.81, the open interest changed by 13 which increased total open position to 73
On 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 7.65, which was 1 higher than the previous day. The implied volatity was 25.24, the open interest changed by 14 which increased total open position to 59
On 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 6.65, which was 1.2 higher than the previous day. The implied volatity was 27.24, the open interest changed by 2 which increased total open position to 45
On 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 5.45, which was -4 lower than the previous day. The implied volatity was 27.00, the open interest changed by -2 which decreased total open position to 43
On 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 9.45, which was -3.25 lower than the previous day. The implied volatity was 26.97, the open interest changed by -1 which decreased total open position to 45
On 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 13.55, which was -15.6 lower than the previous day. The implied volatity was 23.85, the open interest changed by 33 which increased total open position to 46
On 27 Feb COLPAL was trading at 2497.05. The strike last trading price was 29.15, which was 1.5 higher than the previous day. The implied volatity was 29.44, the open interest changed by -1 which decreased total open position to 13
On 26 Feb COLPAL was trading at 2515.90. The strike last trading price was 27.65, which was 6.55 higher than the previous day. The implied volatity was 24.81, the open interest changed by 13 which increased total open position to 13
On 25 Feb COLPAL was trading at 2520.00. The strike last trading price was 27.65, which was 6.55 higher than the previous day. The implied volatity was 24.81, the open interest changed by 12 which increased total open position to 13
On 24 Feb COLPAL was trading at 2476.10. The strike last trading price was 21.1, which was -184.8 lower than the previous day. The implied volatity was 25.43, 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 205.9, which was 0 lower than the previous day. The implied volatity was 5.79, 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 205.9, which was 0 lower than the previous day. The implied volatity was 4.69, 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 205.9, which was 0 lower than the previous day. The implied volatity was 5.41, 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 205.9, which was 0 lower than the previous day. The implied volatity was 6.33, 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 205.9, which was 0 lower than the previous day. The implied volatity was 5.21, 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 205.9, which was 0 lower than the previous day. The implied volatity was 4.20, 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 205.9, which was 0 lower than the previous day. The implied volatity was 4.37, 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 205.9, which was 0 lower than the previous day. The implied volatity was 2.87, 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 205.9, which was 0 lower than the previous day. The implied volatity was 2.15, 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 205.9, which was 0 lower than the previous day. The implied volatity was 1.50, 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 205.9, 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 205.9, 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 2660 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 | 191.5 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 2432.50 | 191.5 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 2458.40 | 191.5 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 2440.45 | 191.5 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 2474.15 | 191.5 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 2452.10 | 191.5 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 2409.65 | 191.5 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 2390.15 | 191.5 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 2434.00 | 191.5 | 0 | 0.00 | 0 | 3 | 0 |
| 28 Feb | 2464.60 | 191.5 | 126.45 | 29.59 | 4 | 3 | 3 |
| 27 Feb | 2497.05 | 65.05 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 2515.90 | 65.05 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 2520.00 | 65.05 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 2476.10 | 65.05 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 2458.75 | 65.05 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 2481.85 | 65.05 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 2460.45 | 65.05 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 2450.00 | 65.05 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 2462.40 | 65.05 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 2482.45 | 65.05 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 2475.35 | 65.05 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 2529.40 | 65.05 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 2550.50 | 65.05 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 2579.00 | 65.05 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 2703.50 | 65.05 | 0 | 2.73 | 0 | 0 | 0 |
| 4 Feb | 2718.85 | 65.05 | 0 | 2.54 | 0 | 0 | 0 |
For Colgate Palmolive Ltd. - strike price 2660 expiring on 27MAR2025
Delta for 2660 PE is 0.00
Historical price for 2660 PE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 191.5, 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 191.5, 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 191.5, 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 191.5, 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 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 191.5, 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 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 191.5, 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 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 191.5, 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 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 191.5, 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 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 191.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 191.5, which was 126.45 higher than the previous day. The implied volatity was 29.59, the open interest changed by 3 which increased total open position to 3
On 27 Feb COLPAL was trading at 2497.05. The strike last trading price was 65.05, 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 65.05, 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 65.05, 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 65.05, 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 65.05, 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 65.05, 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 65.05, 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 65.05, 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 65.05, 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 65.05, 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 65.05, 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 65.05, 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 65.05, 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 65.05, 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 65.05, which was 0 lower than the previous day. The implied volatity was 2.73, 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 65.05, which was 0 lower than the previous day. The implied volatity was 2.54, the open interest changed by 0 which decreased total open position to 0
