COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
12 Dec 2024 10:12 AM IST
| COLPAL 26DEC2024 2800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 1.71
Theta: -1.72
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 2865.70 | 91.15 | -27.50 | 18.99 | 92 | -15 | 543 | |||
| 11 Dec | 2893.55 | 118.65 | 30.25 | 22.24 | 488 | -48 | 560 | |||
| 10 Dec | 2849.20 | 88.4 | 20.00 | 21.16 | 1,852 | -210 | 610 | |||
| 9 Dec | 2804.25 | 68.4 | -53.60 | 24.73 | 2,851 | 332 | 821 | |||
| 6 Dec | 2886.80 | 122 | -19.80 | 22.47 | 58 | 14 | 489 | |||
| 5 Dec | 2914.00 | 141.8 | -9.90 | 19.07 | 122 | 4 | 477 | |||
| 4 Dec | 2915.75 | 151.7 | 20.45 | 21.51 | 409 | 38 | 467 | |||
| 3 Dec | 2896.25 | 131.25 | -7.45 | 18.86 | 204 | 6 | 429 | |||
| 2 Dec | 2887.45 | 138.7 | -4.70 | 25.44 | 245 | 23 | 425 | |||
| 29 Nov | 2889.75 | 143.4 | -97.90 | 25.97 | 196 | 10 | 396 | |||
| 28 Nov | 3001.15 | 241.3 | -3.70 | 27.56 | 124 | -3 | 386 | |||
| 27 Nov | 3017.55 | 245 | 51.00 | 24.42 | 178 | -8 | 389 | |||
| 26 Nov | 2952.60 | 194 | 78.95 | 23.50 | 788 | -107 | 398 | |||
| 25 Nov | 2834.55 | 115.05 | 61.55 | 22.77 | 3,567 | 137 | 506 | |||
| 22 Nov | 2725.65 | 53.5 | 1.85 | 23.44 | 449 | -29 | 340 | |||
|
|
||||||||||
| 21 Nov | 2690.30 | 51.65 | -13.20 | 25.51 | 405 | 72 | 370 | |||
| 20 Nov | 2733.50 | 64.85 | 0.00 | 25.30 | 349 | 111 | 301 | |||
| 19 Nov | 2733.50 | 64.85 | -15.45 | 25.30 | 349 | 114 | 301 | |||
| 18 Nov | 2749.75 | 80.3 | 16.30 | 24.35 | 242 | 60 | 186 | |||
| 14 Nov | 2708.95 | 64 | -27.00 | 24.06 | 144 | 106 | 127 | |||
| 13 Nov | 2762.90 | 91 | -8.05 | 24.46 | 25 | 17 | 22 | |||
| 12 Nov | 2789.30 | 99.05 | -85.45 | 22.74 | 6 | 3 | 5 | |||
| 8 Nov | 2870.90 | 184.5 | -766.10 | 30.49 | 2 | 1 | 1 | |||
| 5 Nov | 2981.65 | 950.6 | 950.60 | - | 0 | 0 | 0 | |||
| 31 Oct | 3062.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 3091.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 3093.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3104.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 3212.70 | 0 | - | 0 | 0 | 0 | ||||
For Colgate Palmolive Ltd. - strike price 2800 expiring on 26DEC2024
Delta for 2800 CE is 0.77
Historical price for 2800 CE is as follows
On 12 Dec COLPAL was trading at 2865.70. The strike last trading price was 91.15, which was -27.50 lower than the previous day. The implied volatity was 18.99, the open interest changed by -15 which decreased total open position to 543
On 11 Dec COLPAL was trading at 2893.55. The strike last trading price was 118.65, which was 30.25 higher than the previous day. The implied volatity was 22.24, the open interest changed by -48 which decreased total open position to 560
On 10 Dec COLPAL was trading at 2849.20. The strike last trading price was 88.4, which was 20.00 higher than the previous day. The implied volatity was 21.16, the open interest changed by -210 which decreased total open position to 610
On 9 Dec COLPAL was trading at 2804.25. The strike last trading price was 68.4, which was -53.60 lower than the previous day. The implied volatity was 24.73, the open interest changed by 332 which increased total open position to 821
On 6 Dec COLPAL was trading at 2886.80. The strike last trading price was 122, which was -19.80 lower than the previous day. The implied volatity was 22.47, the open interest changed by 14 which increased total open position to 489
On 5 Dec COLPAL was trading at 2914.00. The strike last trading price was 141.8, which was -9.90 lower than the previous day. The implied volatity was 19.07, the open interest changed by 4 which increased total open position to 477
On 4 Dec COLPAL was trading at 2915.75. The strike last trading price was 151.7, which was 20.45 higher than the previous day. The implied volatity was 21.51, the open interest changed by 38 which increased total open position to 467
On 3 Dec COLPAL was trading at 2896.25. The strike last trading price was 131.25, which was -7.45 lower than the previous day. The implied volatity was 18.86, the open interest changed by 6 which increased total open position to 429
On 2 Dec COLPAL was trading at 2887.45. The strike last trading price was 138.7, which was -4.70 lower than the previous day. The implied volatity was 25.44, the open interest changed by 23 which increased total open position to 425
On 29 Nov COLPAL was trading at 2889.75. The strike last trading price was 143.4, which was -97.90 lower than the previous day. The implied volatity was 25.97, the open interest changed by 10 which increased total open position to 396
On 28 Nov COLPAL was trading at 3001.15. The strike last trading price was 241.3, which was -3.70 lower than the previous day. The implied volatity was 27.56, the open interest changed by -3 which decreased total open position to 386
On 27 Nov COLPAL was trading at 3017.55. The strike last trading price was 245, which was 51.00 higher than the previous day. The implied volatity was 24.42, the open interest changed by -8 which decreased total open position to 389
On 26 Nov COLPAL was trading at 2952.60. The strike last trading price was 194, which was 78.95 higher than the previous day. The implied volatity was 23.50, the open interest changed by -107 which decreased total open position to 398
On 25 Nov COLPAL was trading at 2834.55. The strike last trading price was 115.05, which was 61.55 higher than the previous day. The implied volatity was 22.77, the open interest changed by 137 which increased total open position to 506
On 22 Nov COLPAL was trading at 2725.65. The strike last trading price was 53.5, which was 1.85 higher than the previous day. The implied volatity was 23.44, the open interest changed by -29 which decreased total open position to 340
On 21 Nov COLPAL was trading at 2690.30. The strike last trading price was 51.65, which was -13.20 lower than the previous day. The implied volatity was 25.51, the open interest changed by 72 which increased total open position to 370
On 20 Nov COLPAL was trading at 2733.50. The strike last trading price was 64.85, which was 0.00 lower than the previous day. The implied volatity was 25.30, the open interest changed by 111 which increased total open position to 301
On 19 Nov COLPAL was trading at 2733.50. The strike last trading price was 64.85, which was -15.45 lower than the previous day. The implied volatity was 25.30, the open interest changed by 114 which increased total open position to 301
On 18 Nov COLPAL was trading at 2749.75. The strike last trading price was 80.3, which was 16.30 higher than the previous day. The implied volatity was 24.35, the open interest changed by 60 which increased total open position to 186
On 14 Nov COLPAL was trading at 2708.95. The strike last trading price was 64, which was -27.00 lower than the previous day. The implied volatity was 24.06, the open interest changed by 106 which increased total open position to 127
On 13 Nov COLPAL was trading at 2762.90. The strike last trading price was 91, which was -8.05 lower than the previous day. The implied volatity was 24.46, the open interest changed by 17 which increased total open position to 22
On 12 Nov COLPAL was trading at 2789.30. The strike last trading price was 99.05, which was -85.45 lower than the previous day. The implied volatity was 22.74, the open interest changed by 3 which increased total open position to 5
On 8 Nov COLPAL was trading at 2870.90. The strike last trading price was 184.5, which was -766.10 lower than the previous day. The implied volatity was 30.49, the open interest changed by 1 which increased total open position to 1
On 5 Nov COLPAL was trading at 2981.65. The strike last trading price was 950.6, which was 950.60 higher 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 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct COLPAL was trading at 3091.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct COLPAL was trading at 3093.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct COLPAL was trading at 3104.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct COLPAL was trading at 3212.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| COLPAL 26DEC2024 2800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.28
Vega: 1.91
Theta: -1.42
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 2865.70 | 24.8 | 3.25 | 24.61 | 369 | 16 | 1,038 |
| 11 Dec | 2893.55 | 21.55 | -13.95 | 25.92 | 1,224 | 27 | 1,030 |
| 10 Dec | 2849.20 | 35.5 | -20.45 | 26.51 | 1,343 | -25 | 1,007 |
| 9 Dec | 2804.25 | 55.95 | 30.45 | 26.63 | 5,283 | 278 | 1,036 |
| 6 Dec | 2886.80 | 25.5 | 3.70 | 23.87 | 505 | 26 | 753 |
| 5 Dec | 2914.00 | 21.8 | 0.65 | 25.03 | 1,104 | -51 | 724 |
| 4 Dec | 2915.75 | 21.15 | -5.10 | 24.73 | 1,269 | 15 | 779 |
| 3 Dec | 2896.25 | 26.25 | -7.35 | 24.50 | 726 | 41 | 750 |
| 2 Dec | 2887.45 | 33.6 | -5.80 | 25.89 | 1,239 | 79 | 712 |
| 29 Nov | 2889.75 | 39.4 | 16.60 | 26.54 | 2,015 | 168 | 645 |
| 28 Nov | 3001.15 | 22.8 | 5.10 | 30.02 | 1,248 | 167 | 478 |
| 27 Nov | 3017.55 | 17.7 | -10.30 | 27.71 | 683 | 21 | 312 |
| 26 Nov | 2952.60 | 28 | -25.60 | 27.35 | 871 | 80 | 287 |
| 25 Nov | 2834.55 | 53.6 | -63.15 | 25.79 | 410 | 180 | 210 |
| 22 Nov | 2725.65 | 116.75 | -23.85 | 25.68 | 163 | 124 | 154 |
| 21 Nov | 2690.30 | 140.6 | 47.15 | 28.08 | 11 | 7 | 31 |
| 20 Nov | 2733.50 | 93.45 | 0.00 | 18.48 | 22 | 12 | 25 |
| 19 Nov | 2733.50 | 93.45 | -8.55 | 18.48 | 22 | 13 | 25 |
| 18 Nov | 2749.75 | 102 | -22.00 | 26.81 | 3 | 1 | 11 |
| 14 Nov | 2708.95 | 124 | 9.00 | 25.19 | 4 | 2 | 10 |
| 13 Nov | 2762.90 | 115 | 30.00 | 29.96 | 6 | 5 | 8 |
| 12 Nov | 2789.30 | 85 | 83.30 | 24.89 | 3 | 2 | 2 |
| 8 Nov | 2870.90 | 1.7 | 0.00 | 2.63 | 0 | 0 | 0 |
| 5 Nov | 2981.65 | 1.7 | 0.00 | 5.36 | 0 | 0 | 0 |
| 31 Oct | 3062.50 | 1.7 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 3091.15 | 1.7 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 3093.50 | 1.7 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3104.85 | 1.7 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3212.70 | 1.7 | - | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 2800 expiring on 26DEC2024
Delta for 2800 PE is -0.28
Historical price for 2800 PE is as follows
On 12 Dec COLPAL was trading at 2865.70. The strike last trading price was 24.8, which was 3.25 higher than the previous day. The implied volatity was 24.61, the open interest changed by 16 which increased total open position to 1038
On 11 Dec COLPAL was trading at 2893.55. The strike last trading price was 21.55, which was -13.95 lower than the previous day. The implied volatity was 25.92, the open interest changed by 27 which increased total open position to 1030
On 10 Dec COLPAL was trading at 2849.20. The strike last trading price was 35.5, which was -20.45 lower than the previous day. The implied volatity was 26.51, the open interest changed by -25 which decreased total open position to 1007
On 9 Dec COLPAL was trading at 2804.25. The strike last trading price was 55.95, which was 30.45 higher than the previous day. The implied volatity was 26.63, the open interest changed by 278 which increased total open position to 1036
On 6 Dec COLPAL was trading at 2886.80. The strike last trading price was 25.5, which was 3.70 higher than the previous day. The implied volatity was 23.87, the open interest changed by 26 which increased total open position to 753
On 5 Dec COLPAL was trading at 2914.00. The strike last trading price was 21.8, which was 0.65 higher than the previous day. The implied volatity was 25.03, the open interest changed by -51 which decreased total open position to 724
On 4 Dec COLPAL was trading at 2915.75. The strike last trading price was 21.15, which was -5.10 lower than the previous day. The implied volatity was 24.73, the open interest changed by 15 which increased total open position to 779
On 3 Dec COLPAL was trading at 2896.25. The strike last trading price was 26.25, which was -7.35 lower than the previous day. The implied volatity was 24.50, the open interest changed by 41 which increased total open position to 750
On 2 Dec COLPAL was trading at 2887.45. The strike last trading price was 33.6, which was -5.80 lower than the previous day. The implied volatity was 25.89, the open interest changed by 79 which increased total open position to 712
On 29 Nov COLPAL was trading at 2889.75. The strike last trading price was 39.4, which was 16.60 higher than the previous day. The implied volatity was 26.54, the open interest changed by 168 which increased total open position to 645
On 28 Nov COLPAL was trading at 3001.15. The strike last trading price was 22.8, which was 5.10 higher than the previous day. The implied volatity was 30.02, the open interest changed by 167 which increased total open position to 478
On 27 Nov COLPAL was trading at 3017.55. The strike last trading price was 17.7, which was -10.30 lower than the previous day. The implied volatity was 27.71, the open interest changed by 21 which increased total open position to 312
On 26 Nov COLPAL was trading at 2952.60. The strike last trading price was 28, which was -25.60 lower than the previous day. The implied volatity was 27.35, the open interest changed by 80 which increased total open position to 287
On 25 Nov COLPAL was trading at 2834.55. The strike last trading price was 53.6, which was -63.15 lower than the previous day. The implied volatity was 25.79, the open interest changed by 180 which increased total open position to 210
On 22 Nov COLPAL was trading at 2725.65. The strike last trading price was 116.75, which was -23.85 lower than the previous day. The implied volatity was 25.68, the open interest changed by 124 which increased total open position to 154
On 21 Nov COLPAL was trading at 2690.30. The strike last trading price was 140.6, which was 47.15 higher than the previous day. The implied volatity was 28.08, the open interest changed by 7 which increased total open position to 31
On 20 Nov COLPAL was trading at 2733.50. The strike last trading price was 93.45, which was 0.00 lower than the previous day. The implied volatity was 18.48, the open interest changed by 12 which increased total open position to 25
On 19 Nov COLPAL was trading at 2733.50. The strike last trading price was 93.45, which was -8.55 lower than the previous day. The implied volatity was 18.48, the open interest changed by 13 which increased total open position to 25
On 18 Nov COLPAL was trading at 2749.75. The strike last trading price was 102, which was -22.00 lower than the previous day. The implied volatity was 26.81, the open interest changed by 1 which increased total open position to 11
On 14 Nov COLPAL was trading at 2708.95. The strike last trading price was 124, which was 9.00 higher than the previous day. The implied volatity was 25.19, the open interest changed by 2 which increased total open position to 10
On 13 Nov COLPAL was trading at 2762.90. The strike last trading price was 115, which was 30.00 higher than the previous day. The implied volatity was 29.96, the open interest changed by 5 which increased total open position to 8
On 12 Nov COLPAL was trading at 2789.30. The strike last trading price was 85, which was 83.30 higher than the previous day. The implied volatity was 24.89, the open interest changed by 2 which increased total open position to 2
On 8 Nov COLPAL was trading at 2870.90. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was 2.63, 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 1.7, which was 0.00 lower than the previous day. The implied volatity was 5.36, 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 1.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct COLPAL was trading at 3091.15. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct COLPAL was trading at 3093.50. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct COLPAL was trading at 3104.85. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct COLPAL was trading at 3212.70. The strike last trading price was 1.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
