COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
13 Mar 2025 04:11 PM IST
| COLPAL 27MAR2025 2740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
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 | 1.75 | 0 | 0.00 | 0 | -2 | 0 | |||
| 12 Mar | 2432.50 | 1.75 | -2.25 | 30.33 | 5 | -2 | 38 | |||
| 11 Mar | 2458.40 | 4 | 0 | 30.69 | 2 | -1 | 40 | |||
| 10 Mar | 2440.45 | 4 | 0 | 0.00 | 0 | 3 | 0 | |||
| 7 Mar | 2474.15 | 4 | 1.4 | 26.06 | 8 | 3 | 41 | |||
| 6 Mar | 2452.10 | 2.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 2409.65 | 2.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 2390.15 | 2.6 | -1.45 | 28.47 | 2 | 0 | 38 | |||
| 3 Mar | 2434.00 | 4.05 | -2.3 | 27.49 | 22 | 1 | 37 | |||
| 28 Feb | 2464.60 | 6.35 | -2.75 | 24.88 | 43 | 17 | 33 | |||
| 27 Feb | 2497.05 | 9.1 | -6 | 25.26 | 15 | 14 | 16 | |||
| 26 Feb | 2515.90 | 15.1 | -24.4 | 25.95 | 2 | 1 | 2 | |||
| 25 Feb | 2520.00 | 15.1 | -24.4 | 25.95 | 2 | 1 | 2 | |||
| 24 Feb | 2476.10 | 39.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Feb | 2458.75 | 39.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Feb | 2481.85 | 39.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Feb | 2460.45 | 39.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Feb | 2450.00 | 39.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Feb | 2462.40 | 39.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 Feb | 2482.45 | 39.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Feb | 2475.35 | 39.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Feb | 2529.40 | 39.5 | 0 | 0.00 | 0 | 1 | 0 | |||
| 11 Feb | 2550.50 | 39.5 | -118.45 | 26.79 | 1 | 0 | 0 | |||
| 10 Feb | 2579.00 | 157.95 | 0 | 4.04 | 0 | 0 | 0 | |||
| 7 Feb | 2612.20 | 157.95 | 0 | 2.47 | 0 | 0 | 0 | |||
|
|
||||||||||
| 5 Feb | 2703.50 | 157.95 | 0 | 0.03 | 0 | 0 | 0 | |||
| 4 Feb | 2718.85 | 157.95 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 2763.50 | 157.95 | 0 | - | 0 | 0 | 0 | |||
For Colgate Palmolive Ltd. - strike price 2740 expiring on 27MAR2025
Delta for 2740 CE is 0.00
Historical price for 2740 CE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 1.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 12 Mar COLPAL was trading at 2432.50. The strike last trading price was 1.75, which was -2.25 lower than the previous day. The implied volatity was 30.33, the open interest changed by -2 which decreased total open position to 38
On 11 Mar COLPAL was trading at 2458.40. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was 30.69, the open interest changed by -1 which decreased total open position to 40
On 10 Mar COLPAL was trading at 2440.45. The strike last trading price was 4, 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 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 4, which was 1.4 higher than the previous day. The implied volatity was 26.06, the open interest changed by 3 which increased total open position to 41
On 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 2.6, 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 2.6, 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 2.6, which was -1.45 lower than the previous day. The implied volatity was 28.47, the open interest changed by 0 which decreased total open position to 38
On 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 4.05, which was -2.3 lower than the previous day. The implied volatity was 27.49, the open interest changed by 1 which increased total open position to 37
On 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 6.35, which was -2.75 lower than the previous day. The implied volatity was 24.88, the open interest changed by 17 which increased total open position to 33
On 27 Feb COLPAL was trading at 2497.05. The strike last trading price was 9.1, which was -6 lower than the previous day. The implied volatity was 25.26, the open interest changed by 14 which increased total open position to 16
On 26 Feb COLPAL was trading at 2515.90. The strike last trading price was 15.1, which was -24.4 lower than the previous day. The implied volatity was 25.95, the open interest changed by 1 which increased total open position to 2
On 25 Feb COLPAL was trading at 2520.00. The strike last trading price was 15.1, which was -24.4 lower than the previous day. The implied volatity was 25.95, the open interest changed by 1 which increased total open position to 2
On 24 Feb COLPAL was trading at 2476.10. The strike last trading price was 39.5, 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 21 Feb COLPAL was trading at 2458.75. The strike last trading price was 39.5, 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 20 Feb COLPAL was trading at 2481.85. The strike last trading price was 39.5, 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 19 Feb COLPAL was trading at 2460.45. The strike last trading price was 39.5, 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 18 Feb COLPAL was trading at 2450.00. The strike last trading price was 39.5, 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 17 Feb COLPAL was trading at 2462.40. The strike last trading price was 39.5, 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 14 Feb COLPAL was trading at 2482.45. The strike last trading price was 39.5, 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 13 Feb COLPAL was trading at 2475.35. The strike last trading price was 39.5, 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 Feb COLPAL was trading at 2529.40. The strike last trading price was 39.5, 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 11 Feb COLPAL was trading at 2550.50. The strike last trading price was 39.5, which was -118.45 lower than the previous day. The implied volatity was 26.79, 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 157.95, which was 0 lower than the previous day. The implied volatity was 4.04, 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 157.95, which was 0 lower than the previous day. The implied volatity was 2.47, 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 157.95, which was 0 lower than the previous day. The implied volatity was 0.03, 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 157.95, 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 157.95, 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 2740 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 | 96.2 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 2432.50 | 96.2 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 2458.40 | 96.2 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 2440.45 | 96.2 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 2474.15 | 96.2 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 2452.10 | 96.2 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 2409.65 | 96.2 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 2390.15 | 96.2 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 2434.00 | 96.2 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 2464.60 | 96.2 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 2497.05 | 96.2 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 2515.90 | 96.2 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 2520.00 | 96.2 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 2476.10 | 96.2 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 2458.75 | 96.2 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 2481.85 | 96.2 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 2460.45 | 96.2 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 2450.00 | 96.2 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 2462.40 | 96.2 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 2482.45 | 96.2 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 2475.35 | 96.2 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 2529.40 | 96.2 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 2550.50 | 96.2 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 2579.00 | 96.2 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 2612.20 | 96.2 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 2703.50 | 96.2 | 0 | 0.04 | 0 | 0 | 0 |
| 4 Feb | 2718.85 | 96.2 | 0 | 0.43 | 0 | 0 | 0 |
| 3 Feb | 2763.50 | 96.2 | 0 | 1.57 | 0 | 0 | 0 |
For Colgate Palmolive Ltd. - strike price 2740 expiring on 27MAR2025
Delta for 2740 PE is 0.00
Historical price for 2740 PE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 96.2, 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 96.2, 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 96.2, 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 96.2, 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 96.2, 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 96.2, 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 96.2, 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 96.2, 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 96.2, 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 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 96.2, 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 27 Feb COLPAL was trading at 2497.05. The strike last trading price was 96.2, 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 96.2, 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 96.2, 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 96.2, 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 96.2, 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 96.2, 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 96.2, 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 96.2, 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 96.2, 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 96.2, 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 96.2, 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 96.2, 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 96.2, 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 96.2, 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 7 Feb COLPAL was trading at 2612.20. The strike last trading price was 96.2, 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 96.2, which was 0 lower than the previous day. The implied volatity was 0.04, 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 96.2, which was 0 lower than the previous day. The implied volatity was 0.43, 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 96.2, which was 0 lower than the previous day. The implied volatity was 1.57, the open interest changed by 0 which decreased total open position to 0
