COLPAL
COLGATE PALMOLIVE LTD.
Historical option data for COLPAL
05 Jul 2024 04:12 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
|
|
||||||||||
| 5 Jul | 2910.50 | 144 | 12.70 | - | 10,500 | -1,750 | 18,900 | |||
| 4 Jul | 2885.15 | 131.3 | - | 8,400 | -2,450 | 20,650 | ||||
| 3 Jul | 2878.55 | 125.9 | - | 12,950 | -2,100 | 23,100 | ||||
| 2 Jul | 2870.95 | 117.75 | - | 15,050 | -4,200 | 25,200 | ||||
| 1 Jul | 2861.45 | 111 | - | 18,900 | -350 | 29,400 | ||||
| 28 Jun | 2843.15 | 106.85 | - | 33,600 | 1,400 | 29,750 | ||||
| 27 Jun | 2840.75 | 113.35 | - | 2,04,400 | 14,700 | 28,350 | ||||
| 26 Jun | 2801.90 | 98 | - | 11,200 | 5,250 | 13,650 | ||||
| 25 Jun | 2831.15 | 103 | - | 11,550 | 3,500 | 8,400 | ||||
| 24 Jun | 2832.75 | 110 | - | 5,600 | 4,550 | 4,550 | ||||
| 21 Jun | 2826.25 | 174.00 | - | 0 | 0 | 0 | ||||
| 20 Jun | 2855.60 | 174.00 | - | 0 | 0 | 0 | ||||
| 19 Jun | 2896.30 | 174.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 2936.20 | 174.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 2955.50 | 174.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 2963.50 | 174.00 | - | 0 | 0 | 0 | ||||
For COLGATE PALMOLIVE LTD. - strike price 2800 expiring on 25JUL2024
Delta for 2800 CE is -
Historical price for 2800 CE is as follows
On 5 Jul COLPAL was trading at 2910.50. The strike last trading price was 144, which was 12.70 higher than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 18900
On 4 Jul COLPAL was trading at 2885.15. The strike last trading price was 131.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 20650
On 3 Jul COLPAL was trading at 2878.55. The strike last trading price was 125.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 23100
On 2 Jul COLPAL was trading at 2870.95. The strike last trading price was 117.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 25200
On 1 Jul COLPAL was trading at 2861.45. The strike last trading price was 111, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 29400
On 28 Jun COLPAL was trading at 2843.15. The strike last trading price was 106.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 29750
On 27 Jun COLPAL was trading at 2840.75. The strike last trading price was 113.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 28350
On 26 Jun COLPAL was trading at 2801.90. The strike last trading price was 98, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 13650
On 25 Jun COLPAL was trading at 2831.15. The strike last trading price was 103, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 8400
On 24 Jun COLPAL was trading at 2832.75. The strike last trading price was 110, which was lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 4550
On 21 Jun COLPAL was trading at 2826.25. The strike last trading price was 174.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun COLPAL was trading at 2855.60. The strike last trading price was 174.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun COLPAL was trading at 2896.30. The strike last trading price was 174.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun COLPAL was trading at 2936.20. The strike last trading price was 174.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun COLPAL was trading at 2955.50. The strike last trading price was 174.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun COLPAL was trading at 2963.50. The strike last trading price was 174.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 2910.50 | 22.15 | -6.35 | - | 70,000 | -1,750 | 82,600 |
| 4 Jul | 2885.15 | 28.5 | - | 42,000 | 4,550 | 84,350 | |
| 3 Jul | 2878.55 | 33.05 | - | 37,100 | 2,800 | 79,800 | |
| 2 Jul | 2870.95 | 40.7 | - | 24,150 | 0 | 77,000 | |
| 1 Jul | 2861.45 | 41.75 | - | 1,06,400 | -2,800 | 77,000 | |
| 28 Jun | 2843.15 | 54.65 | - | 60,200 | 17,150 | 79,800 | |
| 27 Jun | 2840.75 | 50 | - | 1,39,650 | 12,950 | 62,650 | |
| 26 Jun | 2801.90 | 60.3 | - | 43,050 | 10,500 | 47,250 | |
| 25 Jun | 2831.15 | 53.25 | - | 40,600 | 14,350 | 36,750 | |
| 24 Jun | 2832.75 | 52.95 | - | 16,100 | 11,900 | 22,400 | |
| 21 Jun | 2826.25 | 62.50 | - | 9,800 | 6,650 | 10,500 | |
| 20 Jun | 2855.60 | 48.00 | - | 3,500 | 3,150 | 3,500 | |
| 19 Jun | 2896.30 | 33.00 | - | 1,050 | -350 | 350 | |
| 13 Jun | 2936.20 | 47.65 | - | 350 | 0 | 700 | |
| 12 Jun | 2955.50 | 43.30 | - | 0 | 0 | 0 | |
| 7 Jun | 2963.50 | 43.30 | - | 700 | 350 | 350 | |
For COLGATE PALMOLIVE LTD. - strike price 2800 expiring on 25JUL2024
Delta for 2800 PE is -
Historical price for 2800 PE is as follows
On 5 Jul COLPAL was trading at 2910.50. The strike last trading price was 22.15, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 82600
On 4 Jul COLPAL was trading at 2885.15. The strike last trading price was 28.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 84350
On 3 Jul COLPAL was trading at 2878.55. The strike last trading price was 33.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 79800
On 2 Jul COLPAL was trading at 2870.95. The strike last trading price was 40.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77000
On 1 Jul COLPAL was trading at 2861.45. The strike last trading price was 41.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 77000
On 28 Jun COLPAL was trading at 2843.15. The strike last trading price was 54.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 17150 which increased total open position to 79800
On 27 Jun COLPAL was trading at 2840.75. The strike last trading price was 50, which was lower than the previous day. The implied volatity was -, the open interest changed by 12950 which increased total open position to 62650
On 26 Jun COLPAL was trading at 2801.90. The strike last trading price was 60.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 47250
On 25 Jun COLPAL was trading at 2831.15. The strike last trading price was 53.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 14350 which increased total open position to 36750
On 24 Jun COLPAL was trading at 2832.75. The strike last trading price was 52.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 22400
On 21 Jun COLPAL was trading at 2826.25. The strike last trading price was 62.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 10500
On 20 Jun COLPAL was trading at 2855.60. The strike last trading price was 48.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 3500
On 19 Jun COLPAL was trading at 2896.30. The strike last trading price was 33.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 350
On 13 Jun COLPAL was trading at 2936.20. The strike last trading price was 47.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 12 Jun COLPAL was trading at 2955.50. The strike last trading price was 43.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun COLPAL was trading at 2963.50. The strike last trading price was 43.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350