COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
12 Dec 2024 10:02 AM IST
| COLPAL 26DEC2024 2700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.73
Vega: 1.87
Theta: -4.24
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 2863.45 | 230 | 28.20 | 56.80 | 1 | 0 | 121 | |||
| 11 Dec | 2893.55 | 201.8 | 35.80 | - | 7 | 1 | 121 | |||
| 10 Dec | 2849.20 | 166 | 30.25 | 17.36 | 17 | -1 | 121 | |||
| 9 Dec | 2804.25 | 135.75 | -66.25 | 25.57 | 113 | 40 | 120 | |||
| 6 Dec | 2886.80 | 202 | -29.05 | 19.30 | 2 | 0 | 80 | |||
| 5 Dec | 2914.00 | 231.05 | -6.95 | 15.81 | 4 | 0 | 81 | |||
| 4 Dec | 2915.75 | 238 | 23.00 | 18.91 | 44 | 1 | 81 | |||
| 3 Dec | 2896.25 | 215 | -4.95 | - | 6 | 0 | 80 | |||
| 2 Dec | 2887.45 | 219.95 | -4.50 | 27.18 | 7 | 0 | 80 | |||
| 29 Nov | 2889.75 | 224.45 | -112.55 | 28.46 | 43 | 1 | 79 | |||
| 28 Nov | 3001.15 | 337 | -1.00 | 33.75 | 16 | -11 | 79 | |||
| 27 Nov | 3017.55 | 338 | 65.25 | 26.81 | 13 | -8 | 90 | |||
| 26 Nov | 2952.60 | 272.75 | 80.75 | - | 53 | -19 | 98 | |||
| 25 Nov | 2834.55 | 192 | 93.00 | 24.92 | 228 | 20 | 116 | |||
| 22 Nov | 2725.65 | 99 | 0.35 | 23.01 | 419 | 69 | 165 | |||
| 21 Nov | 2690.30 | 98.65 | -949.15 | 26.93 | 145 | 95 | 95 | |||
| 20 Nov | 2733.50 | 1047.8 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2733.50 | 1047.8 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 2749.75 | 1047.8 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2708.95 | 1047.8 | 1047.80 | - | 0 | 0 | 0 | |||
| 31 Oct | 3062.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 3091.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 29 Oct | 3093.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3104.85 | 0 | - | 0 | 0 | 0 | ||||
For Colgate Palmolive Ltd. - strike price 2700 expiring on 26DEC2024
Delta for 2700 CE is 0.73
Historical price for 2700 CE is as follows
On 12 Dec COLPAL was trading at 2863.45. The strike last trading price was 230, which was 28.20 higher than the previous day. The implied volatity was 56.80, the open interest changed by 0 which decreased total open position to 121
On 11 Dec COLPAL was trading at 2893.55. The strike last trading price was 201.8, which was 35.80 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 121
On 10 Dec COLPAL was trading at 2849.20. The strike last trading price was 166, which was 30.25 higher than the previous day. The implied volatity was 17.36, the open interest changed by -1 which decreased total open position to 121
On 9 Dec COLPAL was trading at 2804.25. The strike last trading price was 135.75, which was -66.25 lower than the previous day. The implied volatity was 25.57, the open interest changed by 40 which increased total open position to 120
On 6 Dec COLPAL was trading at 2886.80. The strike last trading price was 202, which was -29.05 lower than the previous day. The implied volatity was 19.30, the open interest changed by 0 which decreased total open position to 80
On 5 Dec COLPAL was trading at 2914.00. The strike last trading price was 231.05, which was -6.95 lower than the previous day. The implied volatity was 15.81, the open interest changed by 0 which decreased total open position to 81
On 4 Dec COLPAL was trading at 2915.75. The strike last trading price was 238, which was 23.00 higher than the previous day. The implied volatity was 18.91, the open interest changed by 1 which increased total open position to 81
On 3 Dec COLPAL was trading at 2896.25. The strike last trading price was 215, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80
On 2 Dec COLPAL was trading at 2887.45. The strike last trading price was 219.95, which was -4.50 lower than the previous day. The implied volatity was 27.18, the open interest changed by 0 which decreased total open position to 80
On 29 Nov COLPAL was trading at 2889.75. The strike last trading price was 224.45, which was -112.55 lower than the previous day. The implied volatity was 28.46, the open interest changed by 1 which increased total open position to 79
On 28 Nov COLPAL was trading at 3001.15. The strike last trading price was 337, which was -1.00 lower than the previous day. The implied volatity was 33.75, the open interest changed by -11 which decreased total open position to 79
On 27 Nov COLPAL was trading at 3017.55. The strike last trading price was 338, which was 65.25 higher than the previous day. The implied volatity was 26.81, the open interest changed by -8 which decreased total open position to 90
On 26 Nov COLPAL was trading at 2952.60. The strike last trading price was 272.75, which was 80.75 higher than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 98
On 25 Nov COLPAL was trading at 2834.55. The strike last trading price was 192, which was 93.00 higher than the previous day. The implied volatity was 24.92, the open interest changed by 20 which increased total open position to 116
On 22 Nov COLPAL was trading at 2725.65. The strike last trading price was 99, which was 0.35 higher than the previous day. The implied volatity was 23.01, the open interest changed by 69 which increased total open position to 165
On 21 Nov COLPAL was trading at 2690.30. The strike last trading price was 98.65, which was -949.15 lower than the previous day. The implied volatity was 26.93, the open interest changed by 95 which increased total open position to 95
On 20 Nov COLPAL was trading at 2733.50. The strike last trading price was 1047.8, 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 1047.8, 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 18 Nov COLPAL was trading at 2749.75. The strike last trading price was 1047.8, 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 14 Nov COLPAL was trading at 2708.95. The strike last trading price was 1047.8, which was 1047.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct COLPAL was trading at 3062.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct COLPAL was trading at 3091.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct COLPAL was trading at 3093.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct COLPAL was trading at 3104.85. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| COLPAL 26DEC2024 2700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 1.07
Theta: -0.91
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 2863.45 | 8.2 | -0.60 | 26.52 | 438 | 45 | 1,707 |
| 11 Dec | 2893.55 | 8.8 | -4.40 | 29.29 | 1,654 | 252 | 1,670 |
| 10 Dec | 2849.20 | 13.2 | -9.80 | 27.94 | 2,054 | 166 | 1,420 |
| 9 Dec | 2804.25 | 23 | 14.30 | 27.68 | 3,572 | 431 | 1,245 |
| 6 Dec | 2886.80 | 8.7 | 0.85 | 24.97 | 573 | 94 | 815 |
| 5 Dec | 2914.00 | 7.85 | -0.65 | 26.23 | 1,745 | 215 | 721 |
| 4 Dec | 2915.75 | 8.5 | -1.80 | 26.63 | 1,281 | 49 | 509 |
| 3 Dec | 2896.25 | 10.3 | -4.25 | 25.89 | 544 | 54 | 459 |
| 2 Dec | 2887.45 | 14.55 | -4.30 | 27.27 | 577 | -27 | 410 |
| 29 Nov | 2889.75 | 18.85 | 6.90 | 28.04 | 1,190 | 177 | 434 |
| 28 Nov | 3001.15 | 11.95 | -0.20 | 32.07 | 339 | 112 | 262 |
| 27 Nov | 3017.55 | 12.15 | -2.35 | 32.30 | 170 | -27 | 151 |
| 26 Nov | 2952.60 | 14.5 | -14.75 | 29.38 | 383 | 7 | 177 |
| 25 Nov | 2834.55 | 29.25 | -31.10 | 27.96 | 296 | 99 | 170 |
| 22 Nov | 2725.65 | 60.35 | -26.00 | 24.38 | 144 | 46 | 117 |
| 21 Nov | 2690.30 | 86.35 | 18.30 | 28.72 | 82 | 24 | 68 |
| 20 Nov | 2733.50 | 68.05 | 0.00 | 26.23 | 42 | 28 | 42 |
| 19 Nov | 2733.50 | 68.05 | 8.05 | 26.23 | 42 | 26 | 42 |
| 18 Nov | 2749.75 | 60 | -15.00 | 27.76 | 22 | 5 | 11 |
| 14 Nov | 2708.95 | 75 | 75.00 | 26.07 | 7 | 6 | 6 |
| 31 Oct | 3062.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 3091.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 3093.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3104.85 | 0 | - | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 2700 expiring on 26DEC2024
Delta for 2700 PE is -0.11
Historical price for 2700 PE is as follows
On 12 Dec COLPAL was trading at 2863.45. The strike last trading price was 8.2, which was -0.60 lower than the previous day. The implied volatity was 26.52, the open interest changed by 45 which increased total open position to 1707
On 11 Dec COLPAL was trading at 2893.55. The strike last trading price was 8.8, which was -4.40 lower than the previous day. The implied volatity was 29.29, the open interest changed by 252 which increased total open position to 1670
On 10 Dec COLPAL was trading at 2849.20. The strike last trading price was 13.2, which was -9.80 lower than the previous day. The implied volatity was 27.94, the open interest changed by 166 which increased total open position to 1420
On 9 Dec COLPAL was trading at 2804.25. The strike last trading price was 23, which was 14.30 higher than the previous day. The implied volatity was 27.68, the open interest changed by 431 which increased total open position to 1245
On 6 Dec COLPAL was trading at 2886.80. The strike last trading price was 8.7, which was 0.85 higher than the previous day. The implied volatity was 24.97, the open interest changed by 94 which increased total open position to 815
On 5 Dec COLPAL was trading at 2914.00. The strike last trading price was 7.85, which was -0.65 lower than the previous day. The implied volatity was 26.23, the open interest changed by 215 which increased total open position to 721
On 4 Dec COLPAL was trading at 2915.75. The strike last trading price was 8.5, which was -1.80 lower than the previous day. The implied volatity was 26.63, the open interest changed by 49 which increased total open position to 509
On 3 Dec COLPAL was trading at 2896.25. The strike last trading price was 10.3, which was -4.25 lower than the previous day. The implied volatity was 25.89, the open interest changed by 54 which increased total open position to 459
On 2 Dec COLPAL was trading at 2887.45. The strike last trading price was 14.55, which was -4.30 lower than the previous day. The implied volatity was 27.27, the open interest changed by -27 which decreased total open position to 410
On 29 Nov COLPAL was trading at 2889.75. The strike last trading price was 18.85, which was 6.90 higher than the previous day. The implied volatity was 28.04, the open interest changed by 177 which increased total open position to 434
On 28 Nov COLPAL was trading at 3001.15. The strike last trading price was 11.95, which was -0.20 lower than the previous day. The implied volatity was 32.07, the open interest changed by 112 which increased total open position to 262
On 27 Nov COLPAL was trading at 3017.55. The strike last trading price was 12.15, which was -2.35 lower than the previous day. The implied volatity was 32.30, the open interest changed by -27 which decreased total open position to 151
On 26 Nov COLPAL was trading at 2952.60. The strike last trading price was 14.5, which was -14.75 lower than the previous day. The implied volatity was 29.38, the open interest changed by 7 which increased total open position to 177
On 25 Nov COLPAL was trading at 2834.55. The strike last trading price was 29.25, which was -31.10 lower than the previous day. The implied volatity was 27.96, the open interest changed by 99 which increased total open position to 170
On 22 Nov COLPAL was trading at 2725.65. The strike last trading price was 60.35, which was -26.00 lower than the previous day. The implied volatity was 24.38, the open interest changed by 46 which increased total open position to 117
On 21 Nov COLPAL was trading at 2690.30. The strike last trading price was 86.35, which was 18.30 higher than the previous day. The implied volatity was 28.72, the open interest changed by 24 which increased total open position to 68
On 20 Nov COLPAL was trading at 2733.50. The strike last trading price was 68.05, which was 0.00 lower than the previous day. The implied volatity was 26.23, the open interest changed by 28 which increased total open position to 42
On 19 Nov COLPAL was trading at 2733.50. The strike last trading price was 68.05, which was 8.05 higher than the previous day. The implied volatity was 26.23, the open interest changed by 26 which increased total open position to 42
On 18 Nov COLPAL was trading at 2749.75. The strike last trading price was 60, which was -15.00 lower than the previous day. The implied volatity was 27.76, the open interest changed by 5 which increased total open position to 11
On 14 Nov COLPAL was trading at 2708.95. The strike last trading price was 75, which was 75.00 higher than the previous day. The implied volatity was 26.07, the open interest changed by 6 which increased total open position to 6
On 31 Oct COLPAL was trading at 3062.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct COLPAL was trading at 3091.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct COLPAL was trading at 3093.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct COLPAL was trading at 3104.85. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
