COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
21 Nov 2024 04:11 PM IST
| COLPAL 28NOV2024 2700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.50
Vega: 1.49
Theta: -3.06
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2690.30 | 36.7 | -20.30 | 25.45 | 594 | 112 | 257.5 | |||
| 20 Nov | 2733.50 | 57 | 0.00 | 24.88 | 212.5 | 5 | 145.5 | |||
| 19 Nov | 2733.50 | 57 | -26.00 | 24.88 | 212.5 | 5 | 145.5 | |||
| 18 Nov | 2749.75 | 83 | 21.00 | 23.65 | 771.5 | 23.5 | 140 | |||
| 14 Nov | 2708.95 | 62 | -47.45 | 23.72 | 259 | 63.5 | 114.5 | |||
| 13 Nov | 2762.90 | 109.45 | -10.55 | 29.55 | 69 | 26 | 49.5 | |||
| 12 Nov | 2789.30 | 120 | -68.00 | 24.45 | 44 | 10 | 22 | |||
|
|
||||||||||
| 11 Nov | 2872.65 | 188 | -5.00 | 26.47 | 1 | -0.5 | 11.5 | |||
| 8 Nov | 2870.90 | 193 | -48.30 | 23.38 | 13 | 10 | 11.5 | |||
| 7 Nov | 2911.95 | 241.3 | -58.70 | 32.84 | 1 | 0.5 | 1 | |||
| 6 Nov | 2973.95 | 300 | -732.35 | 25.95 | 0.5 | 0 | 0 | |||
| 5 Nov | 2981.65 | 1032.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 2984.60 | 1032.35 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 3062.50 | 1032.35 | - | 0 | 0 | 0 | ||||
For Colgate Palmolive Ltd. - strike price 2700 expiring on 28NOV2024
Delta for 2700 CE is 0.50
Historical price for 2700 CE is as follows
On 21 Nov COLPAL was trading at 2690.30. The strike last trading price was 36.7, which was -20.30 lower than the previous day. The implied volatity was 25.45, the open interest changed by 224 which increased total open position to 515
On 20 Nov COLPAL was trading at 2733.50. The strike last trading price was 57, which was 0.00 lower than the previous day. The implied volatity was 24.88, the open interest changed by 10 which increased total open position to 291
On 19 Nov COLPAL was trading at 2733.50. The strike last trading price was 57, which was -26.00 lower than the previous day. The implied volatity was 24.88, the open interest changed by 10 which increased total open position to 291
On 18 Nov COLPAL was trading at 2749.75. The strike last trading price was 83, which was 21.00 higher than the previous day. The implied volatity was 23.65, the open interest changed by 47 which increased total open position to 280
On 14 Nov COLPAL was trading at 2708.95. The strike last trading price was 62, which was -47.45 lower than the previous day. The implied volatity was 23.72, the open interest changed by 127 which increased total open position to 229
On 13 Nov COLPAL was trading at 2762.90. The strike last trading price was 109.45, which was -10.55 lower than the previous day. The implied volatity was 29.55, the open interest changed by 52 which increased total open position to 99
On 12 Nov COLPAL was trading at 2789.30. The strike last trading price was 120, which was -68.00 lower than the previous day. The implied volatity was 24.45, the open interest changed by 20 which increased total open position to 44
On 11 Nov COLPAL was trading at 2872.65. The strike last trading price was 188, which was -5.00 lower than the previous day. The implied volatity was 26.47, the open interest changed by -1 which decreased total open position to 23
On 8 Nov COLPAL was trading at 2870.90. The strike last trading price was 193, which was -48.30 lower than the previous day. The implied volatity was 23.38, the open interest changed by 20 which increased total open position to 23
On 7 Nov COLPAL was trading at 2911.95. The strike last trading price was 241.3, which was -58.70 lower than the previous day. The implied volatity was 32.84, the open interest changed by 1 which increased total open position to 2
On 6 Nov COLPAL was trading at 2973.95. The strike last trading price was 300, which was -732.35 lower than the previous day. The implied volatity was 25.95, the open interest changed by 0 which decreased total open position to 0
On 5 Nov COLPAL was trading at 2981.65. The strike last trading price was 1032.35, 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 4 Nov COLPAL was trading at 2984.60. The strike last trading price was 1032.35, 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 31 Oct COLPAL was trading at 3062.50. The strike last trading price was 1032.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| COLPAL 28NOV2024 2700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.50
Vega: 1.49
Theta: -2.45
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2690.30 | 40.8 | 8.70 | 26.61 | 676.5 | 13.5 | 319 |
| 20 Nov | 2733.50 | 32.1 | 0.00 | 26.10 | 367 | -33.5 | 307.5 |
| 19 Nov | 2733.50 | 32.1 | 12.10 | 26.10 | 367 | -31.5 | 307.5 |
| 18 Nov | 2749.75 | 20 | -19.50 | 25.23 | 640.5 | -34 | 339.5 |
| 14 Nov | 2708.95 | 39.5 | 14.25 | 23.64 | 781 | 34 | 373 |
| 13 Nov | 2762.90 | 25.25 | -0.30 | 24.86 | 453 | 18.5 | 336.5 |
| 12 Nov | 2789.30 | 25.55 | 14.55 | 27.80 | 304.5 | 92 | 320.5 |
| 11 Nov | 2872.65 | 11 | -1.15 | 26.89 | 207.5 | 12 | 230 |
| 8 Nov | 2870.90 | 12.15 | 2.15 | 26.28 | 196 | 39 | 221 |
| 7 Nov | 2911.95 | 10 | 4.80 | 27.44 | 176.5 | 26.5 | 182.5 |
| 6 Nov | 2973.95 | 5.2 | -1.90 | 27.76 | 164.5 | 45 | 155 |
| 5 Nov | 2981.65 | 7.1 | -2.35 | 29.64 | 210 | 32 | 114.5 |
| 4 Nov | 2984.60 | 9.45 | 2.95 | 31.21 | 73.5 | 35.5 | 81.5 |
| 31 Oct | 3062.50 | 6.5 | - | 80 | 47 | 47 | |
For Colgate Palmolive Ltd. - strike price 2700 expiring on 28NOV2024
Delta for 2700 PE is -0.50
Historical price for 2700 PE is as follows
On 21 Nov COLPAL was trading at 2690.30. The strike last trading price was 40.8, which was 8.70 higher than the previous day. The implied volatity was 26.61, the open interest changed by 27 which increased total open position to 638
On 20 Nov COLPAL was trading at 2733.50. The strike last trading price was 32.1, which was 0.00 lower than the previous day. The implied volatity was 26.10, the open interest changed by -67 which decreased total open position to 615
On 19 Nov COLPAL was trading at 2733.50. The strike last trading price was 32.1, which was 12.10 higher than the previous day. The implied volatity was 26.10, the open interest changed by -63 which decreased total open position to 615
On 18 Nov COLPAL was trading at 2749.75. The strike last trading price was 20, which was -19.50 lower than the previous day. The implied volatity was 25.23, the open interest changed by -68 which decreased total open position to 679
On 14 Nov COLPAL was trading at 2708.95. The strike last trading price was 39.5, which was 14.25 higher than the previous day. The implied volatity was 23.64, the open interest changed by 68 which increased total open position to 746
On 13 Nov COLPAL was trading at 2762.90. The strike last trading price was 25.25, which was -0.30 lower than the previous day. The implied volatity was 24.86, the open interest changed by 37 which increased total open position to 673
On 12 Nov COLPAL was trading at 2789.30. The strike last trading price was 25.55, which was 14.55 higher than the previous day. The implied volatity was 27.80, the open interest changed by 184 which increased total open position to 641
On 11 Nov COLPAL was trading at 2872.65. The strike last trading price was 11, which was -1.15 lower than the previous day. The implied volatity was 26.89, the open interest changed by 24 which increased total open position to 460
On 8 Nov COLPAL was trading at 2870.90. The strike last trading price was 12.15, which was 2.15 higher than the previous day. The implied volatity was 26.28, the open interest changed by 78 which increased total open position to 442
On 7 Nov COLPAL was trading at 2911.95. The strike last trading price was 10, which was 4.80 higher than the previous day. The implied volatity was 27.44, the open interest changed by 53 which increased total open position to 365
On 6 Nov COLPAL was trading at 2973.95. The strike last trading price was 5.2, which was -1.90 lower than the previous day. The implied volatity was 27.76, the open interest changed by 90 which increased total open position to 310
On 5 Nov COLPAL was trading at 2981.65. The strike last trading price was 7.1, which was -2.35 lower than the previous day. The implied volatity was 29.64, the open interest changed by 64 which increased total open position to 229
On 4 Nov COLPAL was trading at 2984.60. The strike last trading price was 9.45, which was 2.95 higher than the previous day. The implied volatity was 31.21, the open interest changed by 71 which increased total open position to 163
On 31 Oct COLPAL was trading at 3062.50. The strike last trading price was 6.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
