COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
21 Nov 2024 04:11 PM IST
| COLPAL 28NOV2024 2750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.30
Vega: 1.29
Theta: -2.55
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2690.30 | 17.45 | -12.55 | 25.31 | 557.5 | 43.5 | 283 | |||
| 20 Nov | 2733.50 | 30 | 0.00 | 23.64 | 473 | 16 | 239.5 | |||
| 19 Nov | 2733.50 | 30 | -19.20 | 23.64 | 473 | 16 | 239.5 | |||
| 18 Nov | 2749.75 | 49.2 | 12.70 | 22.56 | 910 | 51.5 | 223.5 | |||
| 14 Nov | 2708.95 | 36.5 | -38.20 | 23.02 | 585 | 115.5 | 174.5 | |||
| 13 Nov | 2762.90 | 74.7 | -9.20 | 27.52 | 201 | 48.5 | 58.5 | |||
| 12 Nov | 2789.30 | 83.9 | -43.40 | 23.75 | 15 | 7.5 | 9.5 | |||
| 11 Nov | 2872.65 | 127.3 | -31.85 | - | 0.5 | 0 | 1.5 | |||
| 8 Nov | 2870.90 | 159.15 | -823.95 | 27.71 | 1.5 | 0.5 | 0.5 | |||
| 7 Nov | 2911.95 | 983.1 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 2973.95 | 983.1 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 5 Nov | 2981.65 | 983.1 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 2984.60 | 983.1 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 3062.50 | 983.1 | - | 0 | 0 | 0 | ||||
For Colgate Palmolive Ltd. - strike price 2750 expiring on 28NOV2024
Delta for 2750 CE is 0.30
Historical price for 2750 CE is as follows
On 21 Nov COLPAL was trading at 2690.30. The strike last trading price was 17.45, which was -12.55 lower than the previous day. The implied volatity was 25.31, the open interest changed by 87 which increased total open position to 566
On 20 Nov COLPAL was trading at 2733.50. The strike last trading price was 30, which was 0.00 lower than the previous day. The implied volatity was 23.64, the open interest changed by 32 which increased total open position to 479
On 19 Nov COLPAL was trading at 2733.50. The strike last trading price was 30, which was -19.20 lower than the previous day. The implied volatity was 23.64, the open interest changed by 32 which increased total open position to 479
On 18 Nov COLPAL was trading at 2749.75. The strike last trading price was 49.2, which was 12.70 higher than the previous day. The implied volatity was 22.56, the open interest changed by 103 which increased total open position to 447
On 14 Nov COLPAL was trading at 2708.95. The strike last trading price was 36.5, which was -38.20 lower than the previous day. The implied volatity was 23.02, the open interest changed by 231 which increased total open position to 349
On 13 Nov COLPAL was trading at 2762.90. The strike last trading price was 74.7, which was -9.20 lower than the previous day. The implied volatity was 27.52, the open interest changed by 97 which increased total open position to 117
On 12 Nov COLPAL was trading at 2789.30. The strike last trading price was 83.9, which was -43.40 lower than the previous day. The implied volatity was 23.75, the open interest changed by 15 which increased total open position to 19
On 11 Nov COLPAL was trading at 2872.65. The strike last trading price was 127.3, which was -31.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 8 Nov COLPAL was trading at 2870.90. The strike last trading price was 159.15, which was -823.95 lower than the previous day. The implied volatity was 27.71, the open interest changed by 1 which increased total open position to 1
On 7 Nov COLPAL was trading at 2911.95. The strike last trading price was 983.1, 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 6 Nov COLPAL was trading at 2973.95. The strike last trading price was 983.1, 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 983.1, 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 983.1, 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 983.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| COLPAL 28NOV2024 2750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.70
Vega: 1.31
Theta: -1.92
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2690.30 | 71 | 17.10 | 26.28 | 157 | -9 | 131.5 |
| 20 Nov | 2733.50 | 53.9 | 0.00 | 24.19 | 279 | -11.5 | 141.5 |
| 19 Nov | 2733.50 | 53.9 | 17.35 | 24.19 | 279 | -10.5 | 141.5 |
| 18 Nov | 2749.75 | 36.55 | -26.20 | 24.16 | 366 | 10 | 151.5 |
| 14 Nov | 2708.95 | 62.75 | 23.25 | 22.43 | 421.5 | 17 | 141.5 |
| 13 Nov | 2762.90 | 39.5 | 0.00 | 22.99 | 361 | 19 | 124 |
| 12 Nov | 2789.30 | 39.5 | 24.10 | 26.69 | 124 | 21.5 | 104.5 |
| 11 Nov | 2872.65 | 15.4 | -2.75 | 24.19 | 53 | 20.5 | 83 |
| 8 Nov | 2870.90 | 18.15 | 3.65 | 24.59 | 99 | 46 | 63.5 |
| 7 Nov | 2911.95 | 14.5 | 6.45 | 25.71 | 43.5 | 14.5 | 15 |
| 6 Nov | 2973.95 | 8.05 | 7.80 | 26.45 | 0.5 | 0 | 0 |
| 5 Nov | 2981.65 | 0.25 | 0.00 | 9.16 | 0 | 0 | 0 |
| 4 Nov | 2984.60 | 0.25 | 0.00 | 9.01 | 0 | 0 | 0 |
| 31 Oct | 3062.50 | 0.25 | - | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 2750 expiring on 28NOV2024
Delta for 2750 PE is -0.70
Historical price for 2750 PE is as follows
On 21 Nov COLPAL was trading at 2690.30. The strike last trading price was 71, which was 17.10 higher than the previous day. The implied volatity was 26.28, the open interest changed by -18 which decreased total open position to 263
On 20 Nov COLPAL was trading at 2733.50. The strike last trading price was 53.9, which was 0.00 lower than the previous day. The implied volatity was 24.19, the open interest changed by -23 which decreased total open position to 283
On 19 Nov COLPAL was trading at 2733.50. The strike last trading price was 53.9, which was 17.35 higher than the previous day. The implied volatity was 24.19, the open interest changed by -21 which decreased total open position to 283
On 18 Nov COLPAL was trading at 2749.75. The strike last trading price was 36.55, which was -26.20 lower than the previous day. The implied volatity was 24.16, the open interest changed by 20 which increased total open position to 303
On 14 Nov COLPAL was trading at 2708.95. The strike last trading price was 62.75, which was 23.25 higher than the previous day. The implied volatity was 22.43, the open interest changed by 34 which increased total open position to 283
On 13 Nov COLPAL was trading at 2762.90. The strike last trading price was 39.5, which was 0.00 lower than the previous day. The implied volatity was 22.99, the open interest changed by 38 which increased total open position to 248
On 12 Nov COLPAL was trading at 2789.30. The strike last trading price was 39.5, which was 24.10 higher than the previous day. The implied volatity was 26.69, the open interest changed by 43 which increased total open position to 209
On 11 Nov COLPAL was trading at 2872.65. The strike last trading price was 15.4, which was -2.75 lower than the previous day. The implied volatity was 24.19, the open interest changed by 41 which increased total open position to 166
On 8 Nov COLPAL was trading at 2870.90. The strike last trading price was 18.15, which was 3.65 higher than the previous day. The implied volatity was 24.59, the open interest changed by 92 which increased total open position to 127
On 7 Nov COLPAL was trading at 2911.95. The strike last trading price was 14.5, which was 6.45 higher than the previous day. The implied volatity was 25.71, the open interest changed by 29 which increased total open position to 30
On 6 Nov COLPAL was trading at 2973.95. The strike last trading price was 8.05, which was 7.80 higher than the previous day. The implied volatity was 26.45, 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 0.25, which was 0.00 lower than the previous day. The implied volatity was 9.16, 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 0.25, which was 0.00 lower than the previous day. The implied volatity was 9.01, 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 0.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
