COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
12 Dec 2024 10:12 AM IST
| COLPAL 26DEC2024 2850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.60
Vega: 2.19
Theta: -2.08
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 2865.70 | 61.65 | -22.15 | 21.10 | 331 | -21 | 787 | |||
| 11 Dec | 2893.55 | 83.8 | 24.80 | 22.73 | 1,551 | -59 | 809 | |||
| 10 Dec | 2849.20 | 59 | 14.00 | 21.65 | 3,954 | 185 | 861 | |||
|
|
||||||||||
| 9 Dec | 2804.25 | 45 | -43.50 | 24.70 | 1,987 | 399 | 676 | |||
| 6 Dec | 2886.80 | 88.5 | -17.30 | 22.61 | 238 | 27 | 279 | |||
| 5 Dec | 2914.00 | 105.8 | -9.15 | 20.35 | 332 | -20 | 253 | |||
| 4 Dec | 2915.75 | 114.95 | 17.55 | 21.97 | 994 | 29 | 265 | |||
| 3 Dec | 2896.25 | 97.4 | -4.30 | 20.07 | 397 | 30 | 236 | |||
| 2 Dec | 2887.45 | 101.7 | -10.35 | 23.87 | 424 | 45 | 209 | |||
| 29 Nov | 2889.75 | 112.05 | -90.95 | 26.15 | 114 | 5 | 162 | |||
| 28 Nov | 3001.15 | 203 | -1.40 | 28.88 | 3 | 0 | 160 | |||
| 27 Nov | 3017.55 | 204.4 | 52.00 | 24.96 | 29 | -12 | 159 | |||
| 26 Nov | 2952.60 | 152.4 | 64.90 | 22.21 | 440 | 51 | 171 | |||
| 25 Nov | 2834.55 | 87.5 | 46.50 | 23.20 | 407 | 126 | 126 | |||
| 22 Nov | 2725.65 | 41 | -243.70 | 24.72 | 21 | 18 | 18 | |||
| 21 Nov | 2690.30 | 284.7 | 0.00 | 4.08 | 0 | 0 | 0 | |||
| 20 Nov | 2733.50 | 284.7 | 0.00 | 2.90 | 0 | 0 | 0 | |||
| 19 Nov | 2733.50 | 284.7 | 0.00 | 2.90 | 0 | 0 | 0 | |||
| 18 Nov | 2749.75 | 284.7 | 0.00 | 1.96 | 0 | 0 | 0 | |||
| 14 Nov | 2708.95 | 284.7 | 0.00 | 2.96 | 0 | 0 | 0 | |||
| 13 Nov | 2762.90 | 284.7 | 0.00 | 1.32 | 0 | 0 | 0 | |||
| 12 Nov | 2789.30 | 284.7 | 0.00 | 0.99 | 0 | 0 | 0 | |||
| 11 Nov | 2872.65 | 284.7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 2870.90 | 284.7 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2981.65 | 284.7 | 284.70 | - | 0 | 0 | 0 | |||
| 1 Nov | 3066.00 | 0 | - | 0 | 0 | 0 | ||||
For Colgate Palmolive Ltd. - strike price 2850 expiring on 26DEC2024
Delta for 2850 CE is 0.60
Historical price for 2850 CE is as follows
On 12 Dec COLPAL was trading at 2865.70. The strike last trading price was 61.65, which was -22.15 lower than the previous day. The implied volatity was 21.10, the open interest changed by -21 which decreased total open position to 787
On 11 Dec COLPAL was trading at 2893.55. The strike last trading price was 83.8, which was 24.80 higher than the previous day. The implied volatity was 22.73, the open interest changed by -59 which decreased total open position to 809
On 10 Dec COLPAL was trading at 2849.20. The strike last trading price was 59, which was 14.00 higher than the previous day. The implied volatity was 21.65, the open interest changed by 185 which increased total open position to 861
On 9 Dec COLPAL was trading at 2804.25. The strike last trading price was 45, which was -43.50 lower than the previous day. The implied volatity was 24.70, the open interest changed by 399 which increased total open position to 676
On 6 Dec COLPAL was trading at 2886.80. The strike last trading price was 88.5, which was -17.30 lower than the previous day. The implied volatity was 22.61, the open interest changed by 27 which increased total open position to 279
On 5 Dec COLPAL was trading at 2914.00. The strike last trading price was 105.8, which was -9.15 lower than the previous day. The implied volatity was 20.35, the open interest changed by -20 which decreased total open position to 253
On 4 Dec COLPAL was trading at 2915.75. The strike last trading price was 114.95, which was 17.55 higher than the previous day. The implied volatity was 21.97, the open interest changed by 29 which increased total open position to 265
On 3 Dec COLPAL was trading at 2896.25. The strike last trading price was 97.4, which was -4.30 lower than the previous day. The implied volatity was 20.07, the open interest changed by 30 which increased total open position to 236
On 2 Dec COLPAL was trading at 2887.45. The strike last trading price was 101.7, which was -10.35 lower than the previous day. The implied volatity was 23.87, the open interest changed by 45 which increased total open position to 209
On 29 Nov COLPAL was trading at 2889.75. The strike last trading price was 112.05, which was -90.95 lower than the previous day. The implied volatity was 26.15, the open interest changed by 5 which increased total open position to 162
On 28 Nov COLPAL was trading at 3001.15. The strike last trading price was 203, which was -1.40 lower than the previous day. The implied volatity was 28.88, the open interest changed by 0 which decreased total open position to 160
On 27 Nov COLPAL was trading at 3017.55. The strike last trading price was 204.4, which was 52.00 higher than the previous day. The implied volatity was 24.96, the open interest changed by -12 which decreased total open position to 159
On 26 Nov COLPAL was trading at 2952.60. The strike last trading price was 152.4, which was 64.90 higher than the previous day. The implied volatity was 22.21, the open interest changed by 51 which increased total open position to 171
On 25 Nov COLPAL was trading at 2834.55. The strike last trading price was 87.5, which was 46.50 higher than the previous day. The implied volatity was 23.20, the open interest changed by 126 which increased total open position to 126
On 22 Nov COLPAL was trading at 2725.65. The strike last trading price was 41, which was -243.70 lower than the previous day. The implied volatity was 24.72, the open interest changed by 18 which increased total open position to 18
On 21 Nov COLPAL was trading at 2690.30. The strike last trading price was 284.7, which was 0.00 lower than the previous day. The implied volatity was 4.08, 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 284.7, which was 0.00 lower than the previous day. The implied volatity was 2.90, 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 284.7, which was 0.00 lower than the previous day. The implied volatity was 2.90, 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 284.7, which was 0.00 lower than the previous day. The implied volatity was 1.96, 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 284.7, which was 0.00 lower than the previous day. The implied volatity was 2.96, the open interest changed by 0 which decreased total open position to 0
On 13 Nov COLPAL was trading at 2762.90. The strike last trading price was 284.7, which was 0.00 lower than the previous day. The implied volatity was 1.32, the open interest changed by 0 which decreased total open position to 0
On 12 Nov COLPAL was trading at 2789.30. The strike last trading price was 284.7, which was 0.00 lower than the previous day. The implied volatity was 0.99, the open interest changed by 0 which decreased total open position to 0
On 11 Nov COLPAL was trading at 2872.65. The strike last trading price was 284.7, 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 8 Nov COLPAL was trading at 2870.90. The strike last trading price was 284.7, 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 5 Nov COLPAL was trading at 2981.65. The strike last trading price was 284.7, which was 284.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov COLPAL was trading at 3066.00. The strike last trading price was 0, 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 2850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 2.20
Theta: -1.53
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 2865.70 | 41.75 | 6.00 | 24.08 | 221 | 27 | 599 |
| 11 Dec | 2893.55 | 35.75 | -19.20 | 25.35 | 875 | 72 | 574 |
| 10 Dec | 2849.20 | 54.95 | -29.55 | 26.06 | 985 | 37 | 503 |
| 9 Dec | 2804.25 | 84.5 | 43.50 | 27.53 | 1,633 | 94 | 468 |
| 6 Dec | 2886.80 | 41 | 5.90 | 23.51 | 299 | 33 | 375 |
| 5 Dec | 2914.00 | 35.1 | 1.10 | 24.80 | 497 | -27 | 341 |
| 4 Dec | 2915.75 | 34 | -7.55 | 24.49 | 1,226 | 81 | 370 |
| 3 Dec | 2896.25 | 41.55 | -9.00 | 24.44 | 392 | 30 | 295 |
| 2 Dec | 2887.45 | 50.55 | -6.25 | 25.80 | 715 | 98 | 267 |
| 29 Nov | 2889.75 | 56.8 | 28.00 | 26.37 | 852 | 54 | 164 |
| 28 Nov | 3001.15 | 28.8 | 4.80 | 28.05 | 516 | 36 | 110 |
| 27 Nov | 3017.55 | 24 | -14.80 | 26.37 | 72 | 14 | 73 |
| 26 Nov | 2952.60 | 38.8 | -42.25 | 26.50 | 116 | 50 | 62 |
| 25 Nov | 2834.55 | 81.05 | -13.95 | 27.67 | 19 | 7 | 12 |
| 22 Nov | 2725.65 | 95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 2690.30 | 95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 2733.50 | 95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2733.50 | 95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 2749.75 | 95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 2708.95 | 95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2762.90 | 95 | 0.00 | 0.00 | 0 | 1 | 0 |
| 12 Nov | 2789.30 | 95 | 29.35 | 20.80 | 1 | 0 | 4 |
| 11 Nov | 2872.65 | 65.65 | -6.35 | 22.22 | 2 | 1 | 5 |
| 8 Nov | 2870.90 | 72 | 31.45 | 23.84 | 4 | 3 | 3 |
| 5 Nov | 2981.65 | 40.55 | 40.55 | 4.21 | 0 | 0 | 0 |
| 1 Nov | 3066.00 | 0 | 6.23 | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 2850 expiring on 26DEC2024
Delta for 2850 PE is -0.41
Historical price for 2850 PE is as follows
On 12 Dec COLPAL was trading at 2865.70. The strike last trading price was 41.75, which was 6.00 higher than the previous day. The implied volatity was 24.08, the open interest changed by 27 which increased total open position to 599
On 11 Dec COLPAL was trading at 2893.55. The strike last trading price was 35.75, which was -19.20 lower than the previous day. The implied volatity was 25.35, the open interest changed by 72 which increased total open position to 574
On 10 Dec COLPAL was trading at 2849.20. The strike last trading price was 54.95, which was -29.55 lower than the previous day. The implied volatity was 26.06, the open interest changed by 37 which increased total open position to 503
On 9 Dec COLPAL was trading at 2804.25. The strike last trading price was 84.5, which was 43.50 higher than the previous day. The implied volatity was 27.53, the open interest changed by 94 which increased total open position to 468
On 6 Dec COLPAL was trading at 2886.80. The strike last trading price was 41, which was 5.90 higher than the previous day. The implied volatity was 23.51, the open interest changed by 33 which increased total open position to 375
On 5 Dec COLPAL was trading at 2914.00. The strike last trading price was 35.1, which was 1.10 higher than the previous day. The implied volatity was 24.80, the open interest changed by -27 which decreased total open position to 341
On 4 Dec COLPAL was trading at 2915.75. The strike last trading price was 34, which was -7.55 lower than the previous day. The implied volatity was 24.49, the open interest changed by 81 which increased total open position to 370
On 3 Dec COLPAL was trading at 2896.25. The strike last trading price was 41.55, which was -9.00 lower than the previous day. The implied volatity was 24.44, the open interest changed by 30 which increased total open position to 295
On 2 Dec COLPAL was trading at 2887.45. The strike last trading price was 50.55, which was -6.25 lower than the previous day. The implied volatity was 25.80, the open interest changed by 98 which increased total open position to 267
On 29 Nov COLPAL was trading at 2889.75. The strike last trading price was 56.8, which was 28.00 higher than the previous day. The implied volatity was 26.37, the open interest changed by 54 which increased total open position to 164
On 28 Nov COLPAL was trading at 3001.15. The strike last trading price was 28.8, which was 4.80 higher than the previous day. The implied volatity was 28.05, the open interest changed by 36 which increased total open position to 110
On 27 Nov COLPAL was trading at 3017.55. The strike last trading price was 24, which was -14.80 lower than the previous day. The implied volatity was 26.37, the open interest changed by 14 which increased total open position to 73
On 26 Nov COLPAL was trading at 2952.60. The strike last trading price was 38.8, which was -42.25 lower than the previous day. The implied volatity was 26.50, the open interest changed by 50 which increased total open position to 62
On 25 Nov COLPAL was trading at 2834.55. The strike last trading price was 81.05, which was -13.95 lower than the previous day. The implied volatity was 27.67, the open interest changed by 7 which increased total open position to 12
On 22 Nov COLPAL was trading at 2725.65. The strike last trading price was 95, 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 21 Nov COLPAL was trading at 2690.30. The strike last trading price was 95, 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 20 Nov COLPAL was trading at 2733.50. The strike last trading price was 95, 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 19 Nov COLPAL was trading at 2733.50. The strike last trading price was 95, 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 18 Nov COLPAL was trading at 2749.75. The strike last trading price was 95, 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 14 Nov COLPAL was trading at 2708.95. The strike last trading price was 95, 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 13 Nov COLPAL was trading at 2762.90. The strike last trading price was 95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 12 Nov COLPAL was trading at 2789.30. The strike last trading price was 95, which was 29.35 higher than the previous day. The implied volatity was 20.80, the open interest changed by 0 which decreased total open position to 4
On 11 Nov COLPAL was trading at 2872.65. The strike last trading price was 65.65, which was -6.35 lower than the previous day. The implied volatity was 22.22, the open interest changed by 1 which increased total open position to 5
On 8 Nov COLPAL was trading at 2870.90. The strike last trading price was 72, which was 31.45 higher than the previous day. The implied volatity was 23.84, the open interest changed by 3 which increased total open position to 3
On 5 Nov COLPAL was trading at 2981.65. The strike last trading price was 40.55, which was 40.55 higher than the previous day. The implied volatity was 4.21, the open interest changed by 0 which decreased total open position to 0
On 1 Nov COLPAL was trading at 3066.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 6.23, the open interest changed by 0 which decreased total open position to 0
