COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
13 Mar 2025 04:11 PM IST
| COLPAL 27MAR2025 2700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.32
Theta: -0.34
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 2411.70 | 1.5 | -0.45 | 28.65 | 158 | -105 | 269 | |||
| 12 Mar | 2432.50 | 1.95 | -1.2 | 27.68 | 110 | -42 | 373 | |||
| 11 Mar | 2458.40 | 3.5 | 0 | 26.11 | 209 | 45 | 417 | |||
| 10 Mar | 2440.45 | 3.25 | -2.3 | 27.78 | 327 | -16 | 369 | |||
| 7 Mar | 2474.15 | 5.55 | 0.6 | 24.74 | 224 | 58 | 385 | |||
| 6 Mar | 2452.10 | 4.75 | 0.6 | 25.56 | 133 | 39 | 327 | |||
| 5 Mar | 2409.65 | 4.2 | 0.35 | 27.46 | 94 | 24 | 287 | |||
| 4 Mar | 2390.15 | 3.9 | -2.3 | 27.96 | 77 | 3 | 263 | |||
| 3 Mar | 2434.00 | 6.2 | -2.15 | 27.19 | 121 | -11 | 260 | |||
| 28 Feb | 2464.60 | 9 | -5.9 | 24.14 | 241 | 13 | 272 | |||
| 27 Feb | 2497.05 | 13.95 | -5.95 | 25.35 | 295 | 100 | 259 | |||
|
|
||||||||||
| 26 Feb | 2515.90 | 18.5 | 2.85 | 24.40 | 200 | 18 | 160 | |||
| 25 Feb | 2520.00 | 18.5 | 2.85 | 24.40 | 200 | 19 | 160 | |||
| 24 Feb | 2476.10 | 15.45 | 0.7 | 26.49 | 126 | 63 | 140 | |||
| 21 Feb | 2458.75 | 14.15 | -3.95 | 25.94 | 104 | 38 | 77 | |||
| 20 Feb | 2481.85 | 18.05 | -1.75 | 24.95 | 8 | 1 | 38 | |||
| 19 Feb | 2460.45 | 19.8 | -0.2 | 27.61 | 54 | 21 | 37 | |||
| 18 Feb | 2450.00 | 20 | -4 | 28.24 | 7 | 2 | 16 | |||
| 17 Feb | 2462.40 | 24 | -6.35 | 29.07 | 15 | 5 | 13 | |||
| 14 Feb | 2482.45 | 30.35 | 0 | 0.00 | 0 | 5 | 0 | |||
| 13 Feb | 2475.35 | 30.35 | -9.65 | 28.53 | 8 | 4 | 7 | |||
| 12 Feb | 2529.40 | 40 | -19.1 | 25.50 | 1 | 0 | 2 | |||
| 11 Feb | 2550.50 | 59.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Feb | 2579.00 | 59.1 | -18.9 | 26.35 | 2 | 1 | 3 | |||
| 7 Feb | 2612.20 | 78 | -102.95 | 27.19 | 2 | 1 | 1 | |||
| 5 Feb | 2703.50 | 180.95 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 2718.85 | 180.95 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 2763.50 | 180.95 | 0 | - | 0 | 0 | 0 | |||
For Colgate Palmolive Ltd. - strike price 2700 expiring on 27MAR2025
Delta for 2700 CE is 0.03
Historical price for 2700 CE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 1.5, which was -0.45 lower than the previous day. The implied volatity was 28.65, the open interest changed by -105 which decreased total open position to 269
On 12 Mar COLPAL was trading at 2432.50. The strike last trading price was 1.95, which was -1.2 lower than the previous day. The implied volatity was 27.68, the open interest changed by -42 which decreased total open position to 373
On 11 Mar COLPAL was trading at 2458.40. The strike last trading price was 3.5, which was 0 lower than the previous day. The implied volatity was 26.11, the open interest changed by 45 which increased total open position to 417
On 10 Mar COLPAL was trading at 2440.45. The strike last trading price was 3.25, which was -2.3 lower than the previous day. The implied volatity was 27.78, the open interest changed by -16 which decreased total open position to 369
On 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 5.55, which was 0.6 higher than the previous day. The implied volatity was 24.74, the open interest changed by 58 which increased total open position to 385
On 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 4.75, which was 0.6 higher than the previous day. The implied volatity was 25.56, the open interest changed by 39 which increased total open position to 327
On 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 4.2, which was 0.35 higher than the previous day. The implied volatity was 27.46, the open interest changed by 24 which increased total open position to 287
On 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 3.9, which was -2.3 lower than the previous day. The implied volatity was 27.96, the open interest changed by 3 which increased total open position to 263
On 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 6.2, which was -2.15 lower than the previous day. The implied volatity was 27.19, the open interest changed by -11 which decreased total open position to 260
On 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 9, which was -5.9 lower than the previous day. The implied volatity was 24.14, the open interest changed by 13 which increased total open position to 272
On 27 Feb COLPAL was trading at 2497.05. The strike last trading price was 13.95, which was -5.95 lower than the previous day. The implied volatity was 25.35, the open interest changed by 100 which increased total open position to 259
On 26 Feb COLPAL was trading at 2515.90. The strike last trading price was 18.5, which was 2.85 higher than the previous day. The implied volatity was 24.40, the open interest changed by 18 which increased total open position to 160
On 25 Feb COLPAL was trading at 2520.00. The strike last trading price was 18.5, which was 2.85 higher than the previous day. The implied volatity was 24.40, the open interest changed by 19 which increased total open position to 160
On 24 Feb COLPAL was trading at 2476.10. The strike last trading price was 15.45, which was 0.7 higher than the previous day. The implied volatity was 26.49, the open interest changed by 63 which increased total open position to 140
On 21 Feb COLPAL was trading at 2458.75. The strike last trading price was 14.15, which was -3.95 lower than the previous day. The implied volatity was 25.94, the open interest changed by 38 which increased total open position to 77
On 20 Feb COLPAL was trading at 2481.85. The strike last trading price was 18.05, which was -1.75 lower than the previous day. The implied volatity was 24.95, the open interest changed by 1 which increased total open position to 38
On 19 Feb COLPAL was trading at 2460.45. The strike last trading price was 19.8, which was -0.2 lower than the previous day. The implied volatity was 27.61, the open interest changed by 21 which increased total open position to 37
On 18 Feb COLPAL was trading at 2450.00. The strike last trading price was 20, which was -4 lower than the previous day. The implied volatity was 28.24, the open interest changed by 2 which increased total open position to 16
On 17 Feb COLPAL was trading at 2462.40. The strike last trading price was 24, which was -6.35 lower than the previous day. The implied volatity was 29.07, the open interest changed by 5 which increased total open position to 13
On 14 Feb COLPAL was trading at 2482.45. The strike last trading price was 30.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 13 Feb COLPAL was trading at 2475.35. The strike last trading price was 30.35, which was -9.65 lower than the previous day. The implied volatity was 28.53, the open interest changed by 4 which increased total open position to 7
On 12 Feb COLPAL was trading at 2529.40. The strike last trading price was 40, which was -19.1 lower than the previous day. The implied volatity was 25.50, the open interest changed by 0 which decreased total open position to 2
On 11 Feb COLPAL was trading at 2550.50. The strike last trading price was 59.1, 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 Feb COLPAL was trading at 2579.00. The strike last trading price was 59.1, which was -18.9 lower than the previous day. The implied volatity was 26.35, the open interest changed by 1 which increased total open position to 3
On 7 Feb COLPAL was trading at 2612.20. The strike last trading price was 78, which was -102.95 lower than the previous day. The implied volatity was 27.19, the open interest changed by 1 which increased total open position to 1
On 5 Feb COLPAL was trading at 2703.50. The strike last trading price was 180.95, 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 180.95, 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 3 Feb COLPAL was trading at 2763.50. The strike last trading price was 180.95, 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 2700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 2411.70 | 268.35 | 76.6 | - | 4 | 0 | 85 |
| 12 Mar | 2432.50 | 191.75 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 2458.40 | 191.75 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 2440.45 | 191.75 | -35.65 | - | 2 | 84 | 84 |
| 7 Mar | 2474.15 | 227.4 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 2452.10 | 227.4 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 2409.65 | 227.4 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 2390.15 | 227.4 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 2434.00 | 227.4 | 0 | 0.00 | 0 | 2 | 0 |
| 28 Feb | 2464.60 | 227.4 | 25.4 | 31.33 | 4 | 2 | 84 |
| 27 Feb | 2497.05 | 202 | 22 | 24.79 | 21 | 8 | 82 |
| 26 Feb | 2515.90 | 180 | -40 | 24.15 | 55 | 54 | 73 |
| 25 Feb | 2520.00 | 180 | -40 | 24.15 | 55 | 53 | 73 |
| 24 Feb | 2476.10 | 220 | 10 | 25.84 | 9 | 5 | 17 |
| 21 Feb | 2458.75 | 210 | 0 | 0.00 | 0 | 8 | 0 |
| 20 Feb | 2481.85 | 210 | -40 | 25.79 | 8 | 3 | 7 |
| 19 Feb | 2460.45 | 250 | 0 | 0.00 | 0 | 3 | 0 |
| 18 Feb | 2450.00 | 250 | 105 | 30.74 | 3 | 0 | 1 |
| 17 Feb | 2462.40 | 145 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Feb | 2482.45 | 145 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Feb | 2475.35 | 145 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Feb | 2529.40 | 145 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Feb | 2550.50 | 145 | 0 | 0.00 | 0 | 1 | 0 |
| 10 Feb | 2579.00 | 145 | 65.35 | 25.58 | 1 | 0 | 0 |
| 7 Feb | 2612.20 | 79.65 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 2703.50 | 79.65 | 0 | 1.22 | 0 | 0 | 0 |
| 4 Feb | 2718.85 | 79.65 | 0 | 1.52 | 0 | 0 | 0 |
| 3 Feb | 2763.50 | 79.65 | 0 | 2.59 | 0 | 0 | 0 |
For Colgate Palmolive Ltd. - strike price 2700 expiring on 27MAR2025
Delta for 2700 PE is -
Historical price for 2700 PE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 268.35, which was 76.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85
On 12 Mar COLPAL was trading at 2432.50. The strike last trading price was 191.75, 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 191.75, 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 191.75, which was -35.65 lower than the previous day. The implied volatity was -, the open interest changed by 84 which increased total open position to 84
On 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 227.4, 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 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 227.4, 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 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 227.4, 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 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 227.4, 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 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 227.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 227.4, which was 25.4 higher than the previous day. The implied volatity was 31.33, the open interest changed by 2 which increased total open position to 84
On 27 Feb COLPAL was trading at 2497.05. The strike last trading price was 202, which was 22 higher than the previous day. The implied volatity was 24.79, the open interest changed by 8 which increased total open position to 82
On 26 Feb COLPAL was trading at 2515.90. The strike last trading price was 180, which was -40 lower than the previous day. The implied volatity was 24.15, the open interest changed by 54 which increased total open position to 73
On 25 Feb COLPAL was trading at 2520.00. The strike last trading price was 180, which was -40 lower than the previous day. The implied volatity was 24.15, the open interest changed by 53 which increased total open position to 73
On 24 Feb COLPAL was trading at 2476.10. The strike last trading price was 220, which was 10 higher than the previous day. The implied volatity was 25.84, the open interest changed by 5 which increased total open position to 17
On 21 Feb COLPAL was trading at 2458.75. The strike last trading price was 210, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 20 Feb COLPAL was trading at 2481.85. The strike last trading price was 210, which was -40 lower than the previous day. The implied volatity was 25.79, the open interest changed by 3 which increased total open position to 7
On 19 Feb COLPAL was trading at 2460.45. The strike last trading price was 250, 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 18 Feb COLPAL was trading at 2450.00. The strike last trading price was 250, which was 105 higher than the previous day. The implied volatity was 30.74, the open interest changed by 0 which decreased total open position to 1
On 17 Feb COLPAL was trading at 2462.40. The strike last trading price was 145, 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 14 Feb COLPAL was trading at 2482.45. The strike last trading price was 145, 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 13 Feb COLPAL was trading at 2475.35. The strike last trading price was 145, 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 Feb COLPAL was trading at 2529.40. The strike last trading price was 145, 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 Feb COLPAL was trading at 2550.50. The strike last trading price was 145, which was 0 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 10 Feb COLPAL was trading at 2579.00. The strike last trading price was 145, which was 65.35 higher than the previous day. The implied volatity was 25.58, the open interest changed by 0 which decreased total open position to 0
On 7 Feb COLPAL was trading at 2612.20. The strike last trading price was 79.65, 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 79.65, which was 0 lower than the previous day. The implied volatity was 1.22, 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 79.65, which was 0 lower than the previous day. The implied volatity was 1.52, the open interest changed by 0 which decreased total open position to 0
On 3 Feb COLPAL was trading at 2763.50. The strike last trading price was 79.65, which was 0 lower than the previous day. The implied volatity was 2.59, the open interest changed by 0 which decreased total open position to 0
