COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
12 Dec 2024 10:12 AM IST
| COLPAL 26DEC2024 2750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.91
Vega: 0.94
Theta: -1.25
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 2865.70 | 130.7 | -26.95 | 17.45 | 25 | -1 | 68 | |||
| 11 Dec | 2893.55 | 157.65 | 33.25 | 19.60 | 20 | 1 | 69 | |||
| 10 Dec | 2849.20 | 124.4 | 25.20 | 20.10 | 93 | 0 | 72 | |||
| 9 Dec | 2804.25 | 99.2 | -66.15 | 25.15 | 234 | 52 | 75 | |||
| 6 Dec | 2886.80 | 165.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 5 Dec | 2914.00 | 165.35 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 4 Dec | 2915.75 | 165.35 | 13.90 | - | 11 | -1 | 24 | |||
| 3 Dec | 2896.25 | 151.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 2887.45 | 151.45 | -49.05 | - | 1 | 0 | 25 | |||
| 29 Nov | 2889.75 | 200.5 | -136.45 | 34.56 | 18 | 14 | 26 | |||
| 28 Nov | 3001.15 | 336.95 | 58.15 | 53.09 | 3 | 1 | 10 | |||
| 27 Nov | 3017.55 | 278.8 | 65.80 | - | 10 | 2 | 9 | |||
| 26 Nov | 2952.60 | 213 | 61.00 | - | 5 | -1 | 8 | |||
| 25 Nov | 2834.55 | 152 | 71.00 | 23.92 | 61 | 10 | 10 | |||
| 22 Nov | 2725.65 | 81 | -283.70 | 25.15 | 7 | 3 | 3 | |||
| 21 Nov | 2690.30 | 364.7 | 0.00 | 1.16 | 0 | 0 | 0 | |||
| 20 Nov | 2733.50 | 364.7 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2733.50 | 364.7 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 2749.75 | 364.7 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2708.95 | 364.7 | 0.00 | 0.22 | 0 | 0 | 0 | |||
| 5 Nov | 2981.65 | 364.7 | - | 0 | 0 | 0 | ||||
For Colgate Palmolive Ltd. - strike price 2750 expiring on 26DEC2024
Delta for 2750 CE is 0.91
Historical price for 2750 CE is as follows
On 12 Dec COLPAL was trading at 2865.70. The strike last trading price was 130.7, which was -26.95 lower than the previous day. The implied volatity was 17.45, the open interest changed by -1 which decreased total open position to 68
On 11 Dec COLPAL was trading at 2893.55. The strike last trading price was 157.65, which was 33.25 higher than the previous day. The implied volatity was 19.60, the open interest changed by 1 which increased total open position to 69
On 10 Dec COLPAL was trading at 2849.20. The strike last trading price was 124.4, which was 25.20 higher than the previous day. The implied volatity was 20.10, the open interest changed by 0 which decreased total open position to 72
On 9 Dec COLPAL was trading at 2804.25. The strike last trading price was 99.2, which was -66.15 lower than the previous day. The implied volatity was 25.15, the open interest changed by 52 which increased total open position to 75
On 6 Dec COLPAL was trading at 2886.80. The strike last trading price was 165.35, which was 0.00 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 Dec COLPAL was trading at 2914.00. The strike last trading price was 165.35, which was 0.00 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 4 Dec COLPAL was trading at 2915.75. The strike last trading price was 165.35, which was 13.90 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 24
On 3 Dec COLPAL was trading at 2896.25. The strike last trading price was 151.45, which was 0.00 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 2 Dec COLPAL was trading at 2887.45. The strike last trading price was 151.45, which was -49.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 29 Nov COLPAL was trading at 2889.75. The strike last trading price was 200.5, which was -136.45 lower than the previous day. The implied volatity was 34.56, the open interest changed by 14 which increased total open position to 26
On 28 Nov COLPAL was trading at 3001.15. The strike last trading price was 336.95, which was 58.15 higher than the previous day. The implied volatity was 53.09, the open interest changed by 1 which increased total open position to 10
On 27 Nov COLPAL was trading at 3017.55. The strike last trading price was 278.8, which was 65.80 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 9
On 26 Nov COLPAL was trading at 2952.60. The strike last trading price was 213, which was 61.00 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 8
On 25 Nov COLPAL was trading at 2834.55. The strike last trading price was 152, which was 71.00 higher than the previous day. The implied volatity was 23.92, the open interest changed by 10 which increased total open position to 10
On 22 Nov COLPAL was trading at 2725.65. The strike last trading price was 81, which was -283.70 lower than the previous day. The implied volatity was 25.15, the open interest changed by 3 which increased total open position to 3
On 21 Nov COLPAL was trading at 2690.30. The strike last trading price was 364.7, which was 0.00 lower than the previous day. The implied volatity was 1.16, the open interest changed by 0 which decreased total open position to 0
On 20 Nov COLPAL was trading at 2733.50. The strike last trading price was 364.7, 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 364.7, 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 364.7, 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 364.7, which was 0.00 lower than the previous day. The implied volatity was 0.22, 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 364.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| COLPAL 26DEC2024 2750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 1.47
Theta: -1.16
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 2865.70 | 13.95 | 0.60 | 25.22 | 103 | 25 | 426 |
| 11 Dec | 2893.55 | 13.35 | -8.05 | 27.28 | 544 | 59 | 402 |
| 10 Dec | 2849.20 | 21.4 | -15.90 | 26.81 | 578 | -14 | 340 |
| 9 Dec | 2804.25 | 37.3 | 22.55 | 27.39 | 1,798 | -11 | 364 |
| 6 Dec | 2886.80 | 14.75 | 1.90 | 24.11 | 398 | 24 | 373 |
| 5 Dec | 2914.00 | 12.85 | -0.25 | 25.31 | 462 | 31 | 349 |
| 4 Dec | 2915.75 | 13.1 | -3.00 | 25.39 | 374 | 80 | 319 |
| 3 Dec | 2896.25 | 16.1 | -6.40 | 24.85 | 256 | -29 | 239 |
| 2 Dec | 2887.45 | 22.5 | -4.95 | 26.61 | 279 | 8 | 267 |
| 29 Nov | 2889.75 | 27.45 | 12.50 | 27.25 | 621 | 169 | 258 |
| 28 Nov | 3001.15 | 14.95 | 0.70 | 30.07 | 215 | 17 | 89 |
| 27 Nov | 3017.55 | 14.25 | -5.60 | 29.81 | 130 | 20 | 54 |
| 26 Nov | 2952.60 | 19.85 | -63.50 | 28.17 | 123 | 32 | 34 |
| 25 Nov | 2834.55 | 83.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 2725.65 | 83.35 | 61.70 | 24.17 | 4 | 2 | 2 |
| 21 Nov | 2690.30 | 21.65 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2733.50 | 21.65 | 0.00 | 0.08 | 0 | 0 | 0 |
| 19 Nov | 2733.50 | 21.65 | 0.00 | 0.08 | 0 | 0 | 0 |
| 18 Nov | 2749.75 | 21.65 | 0.00 | 1.18 | 0 | 0 | 0 |
| 14 Nov | 2708.95 | 21.65 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 2981.65 | 21.65 | 6.50 | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 2750 expiring on 26DEC2024
Delta for 2750 PE is -0.18
Historical price for 2750 PE is as follows
On 12 Dec COLPAL was trading at 2865.70. The strike last trading price was 13.95, which was 0.60 higher than the previous day. The implied volatity was 25.22, the open interest changed by 25 which increased total open position to 426
On 11 Dec COLPAL was trading at 2893.55. The strike last trading price was 13.35, which was -8.05 lower than the previous day. The implied volatity was 27.28, the open interest changed by 59 which increased total open position to 402
On 10 Dec COLPAL was trading at 2849.20. The strike last trading price was 21.4, which was -15.90 lower than the previous day. The implied volatity was 26.81, the open interest changed by -14 which decreased total open position to 340
On 9 Dec COLPAL was trading at 2804.25. The strike last trading price was 37.3, which was 22.55 higher than the previous day. The implied volatity was 27.39, the open interest changed by -11 which decreased total open position to 364
On 6 Dec COLPAL was trading at 2886.80. The strike last trading price was 14.75, which was 1.90 higher than the previous day. The implied volatity was 24.11, the open interest changed by 24 which increased total open position to 373
On 5 Dec COLPAL was trading at 2914.00. The strike last trading price was 12.85, which was -0.25 lower than the previous day. The implied volatity was 25.31, the open interest changed by 31 which increased total open position to 349
On 4 Dec COLPAL was trading at 2915.75. The strike last trading price was 13.1, which was -3.00 lower than the previous day. The implied volatity was 25.39, the open interest changed by 80 which increased total open position to 319
On 3 Dec COLPAL was trading at 2896.25. The strike last trading price was 16.1, which was -6.40 lower than the previous day. The implied volatity was 24.85, the open interest changed by -29 which decreased total open position to 239
On 2 Dec COLPAL was trading at 2887.45. The strike last trading price was 22.5, which was -4.95 lower than the previous day. The implied volatity was 26.61, the open interest changed by 8 which increased total open position to 267
On 29 Nov COLPAL was trading at 2889.75. The strike last trading price was 27.45, which was 12.50 higher than the previous day. The implied volatity was 27.25, the open interest changed by 169 which increased total open position to 258
On 28 Nov COLPAL was trading at 3001.15. The strike last trading price was 14.95, which was 0.70 higher than the previous day. The implied volatity was 30.07, the open interest changed by 17 which increased total open position to 89
On 27 Nov COLPAL was trading at 3017.55. The strike last trading price was 14.25, which was -5.60 lower than the previous day. The implied volatity was 29.81, the open interest changed by 20 which increased total open position to 54
On 26 Nov COLPAL was trading at 2952.60. The strike last trading price was 19.85, which was -63.50 lower than the previous day. The implied volatity was 28.17, the open interest changed by 32 which increased total open position to 34
On 25 Nov COLPAL was trading at 2834.55. The strike last trading price was 83.35, which was 0.00 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 22 Nov COLPAL was trading at 2725.65. The strike last trading price was 83.35, which was 61.70 higher than the previous day. The implied volatity was 24.17, the open interest changed by 2 which increased total open position to 2
On 21 Nov COLPAL was trading at 2690.30. The strike last trading price was 21.65, 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 20 Nov COLPAL was trading at 2733.50. The strike last trading price was 21.65, which was 0.00 lower than the previous day. The implied volatity was 0.08, 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 21.65, which was 0.00 lower than the previous day. The implied volatity was 0.08, 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 21.65, which was 0.00 lower than the previous day. The implied volatity was 1.18, 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 21.65, 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 5 Nov COLPAL was trading at 2981.65. The strike last trading price was 21.65, which was lower than the previous day. The implied volatity was 6.50, the open interest changed by 0 which decreased total open position to 0
