COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
13 Mar 2025 04:11 PM IST
| COLPAL 27MAR2025 2780 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 | 1.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 2432.50 | 1.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 2458.40 | 1.3 | 0 | 0.00 | 0 | -1 | 0 | |||
| 10 Mar | 2440.45 | 1.3 | -0.8 | 28.84 | 1 | -1 | 12 | |||
| 7 Mar | 2474.15 | 2.1 | -0.4 | 25.98 | 2 | 1 | 13 | |||
| 6 Mar | 2452.10 | 2.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 2409.65 | 2.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 2390.15 | 2.5 | 0 | 0.00 | 0 | -5 | 0 | |||
| 3 Mar | 2434.00 | 2.5 | -2.45 | 27.19 | 11 | -3 | 14 | |||
| 28 Feb | 2464.60 | 4.95 | -5.6 | 26.15 | 15 | 17 | 17 | |||
| 27 Feb | 2497.05 | 10.55 | -126.45 | 29.33 | 4 | 0 | 0 | |||
| 26 Feb | 2515.90 | 137 | 0 | 7.90 | 0 | 0 | 0 | |||
| 25 Feb | 2520.00 | 137 | 0 | 7.90 | 0 | 0 | 0 | |||
| 24 Feb | 2476.10 | 137 | 0 | 9.63 | 0 | 0 | 0 | |||
| 21 Feb | 2458.75 | 137 | 0 | 9.73 | 0 | 0 | 0 | |||
| 20 Feb | 2481.85 | 137 | 0 | 8.47 | 0 | 0 | 0 | |||
| 19 Feb | 2460.45 | 137 | 0 | 9.29 | 0 | 0 | 0 | |||
| 18 Feb | 2450.00 | 137 | 0 | 9.94 | 0 | 0 | 0 | |||
| 17 Feb | 2462.40 | 137 | 0 | 9.36 | 0 | 0 | 0 | |||
| 14 Feb | 2482.45 | 137 | 0 | 7.65 | 0 | 0 | 0 | |||
| 13 Feb | 2475.35 | 137 | 0 | 7.43 | 0 | 0 | 0 | |||
| 12 Feb | 2529.40 | 137 | 0 | 5.59 | 0 | 0 | 0 | |||
| 11 Feb | 2550.50 | 137 | 0 | 5.39 | 0 | 0 | 0 | |||
| 10 Feb | 2579.00 | 137 | 0 | 5.05 | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Feb | 2612.20 | 137 | 0 | 3.57 | 0 | 0 | 0 | |||
| 5 Feb | 2703.50 | 137 | 0 | 0.51 | 0 | 0 | 0 | |||
| 4 Feb | 2718.85 | 137 | 0 | 0.37 | 0 | 0 | 0 | |||
| 3 Feb | 2763.50 | 137 | 0 | - | 0 | 0 | 0 | |||
For Colgate Palmolive Ltd. - strike price 2780 expiring on 27MAR2025
Delta for 2780 CE is 0.00
Historical price for 2780 CE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 1.3, 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 1.3, 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 1.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 10 Mar COLPAL was trading at 2440.45. The strike last trading price was 1.3, which was -0.8 lower than the previous day. The implied volatity was 28.84, the open interest changed by -1 which decreased total open position to 12
On 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 2.1, which was -0.4 lower than the previous day. The implied volatity was 25.98, the open interest changed by 1 which increased total open position to 13
On 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 2.5, 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 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 2.5, 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 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 2.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 2.5, which was -2.45 lower than the previous day. The implied volatity was 27.19, the open interest changed by -3 which decreased total open position to 14
On 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 4.95, which was -5.6 lower than the previous day. The implied volatity was 26.15, the open interest changed by 17 which increased total open position to 17
On 27 Feb COLPAL was trading at 2497.05. The strike last trading price was 10.55, which was -126.45 lower than the previous day. The implied volatity was 29.33, 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 137, which was 0 lower than the previous day. The implied volatity was 7.90, 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 137, which was 0 lower than the previous day. The implied volatity was 7.90, 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 137, which was 0 lower than the previous day. The implied volatity was 9.63, 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 137, which was 0 lower than the previous day. The implied volatity was 9.73, 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 137, which was 0 lower than the previous day. The implied volatity was 8.47, 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 137, which was 0 lower than the previous day. The implied volatity was 9.29, 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 137, which was 0 lower than the previous day. The implied volatity was 9.94, 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 137, which was 0 lower than the previous day. The implied volatity was 9.36, 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 137, which was 0 lower than the previous day. The implied volatity was 7.65, 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 137, which was 0 lower than the previous day. The implied volatity was 7.43, 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 137, which was 0 lower than the previous day. The implied volatity was 5.59, 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 137, which was 0 lower than the previous day. The implied volatity was 5.39, 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 137, which was 0 lower than the previous day. The implied volatity was 5.05, 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 137, which was 0 lower than the previous day. The implied volatity was 3.57, 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 137, which was 0 lower than the previous day. The implied volatity was 0.51, 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 137, which was 0 lower than the previous day. The implied volatity was 0.37, 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 137, 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 2780 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 | 114.75 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 2432.50 | 114.75 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 2458.40 | 114.75 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 2440.45 | 114.75 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 2474.15 | 114.75 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 2452.10 | 114.75 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 2409.65 | 114.75 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 2390.15 | 114.75 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 2434.00 | 114.75 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 2464.60 | 114.75 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 2497.05 | 114.75 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 2515.90 | 114.75 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 2520.00 | 114.75 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 2476.10 | 114.75 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 2458.75 | 114.75 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 2481.85 | 114.75 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 2460.45 | 114.75 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 2450.00 | 114.75 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 2462.40 | 114.75 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 2482.45 | 114.75 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 2475.35 | 114.75 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 2529.40 | 114.75 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 2550.50 | 114.75 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 2579.00 | 114.75 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 2612.20 | 114.75 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 2703.50 | 114.75 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 2718.85 | 114.75 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 2763.50 | 114.75 | 0 | 0.59 | 0 | 0 | 0 |
For Colgate Palmolive Ltd. - strike price 2780 expiring on 27MAR2025
Delta for 2780 PE is 0.00
Historical price for 2780 PE is as follows
On 13 Mar COLPAL was trading at 2411.70. The strike last trading price was 114.75, 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 12 Mar COLPAL was trading at 2432.50. The strike last trading price was 114.75, 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 114.75, 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 114.75, 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 7 Mar COLPAL was trading at 2474.15. The strike last trading price was 114.75, 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 6 Mar COLPAL was trading at 2452.10. The strike last trading price was 114.75, 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 5 Mar COLPAL was trading at 2409.65. The strike last trading price was 114.75, 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 4 Mar COLPAL was trading at 2390.15. The strike last trading price was 114.75, 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 3 Mar COLPAL was trading at 2434.00. The strike last trading price was 114.75, 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 28 Feb COLPAL was trading at 2464.60. The strike last trading price was 114.75, 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 114.75, 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 114.75, 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 114.75, 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 114.75, 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 114.75, 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 114.75, 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 114.75, 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 114.75, 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 114.75, 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 114.75, 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 114.75, 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 114.75, 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 114.75, 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 114.75, 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 114.75, 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 114.75, 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 114.75, 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 114.75, which was 0 lower than the previous day. The implied volatity was 0.59, the open interest changed by 0 which decreased total open position to 0
