COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
14 Nov 2024 04:11 PM IST
| COLPAL 28NOV2024 2850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 1.29
Theta: -1.17
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 2708.95 | 10 | -18.00 | 22.93 | 722 | 116.5 | 451 | |||
| 13 Nov | 2762.90 | 28 | -6.00 | 25.48 | 665.5 | 171.5 | 337.5 | |||
| 12 Nov | 2789.30 | 34 | -37.90 | 23.40 | 453.5 | 107 | 165.5 | |||
|
|
||||||||||
| 11 Nov | 2872.65 | 71.9 | -6.15 | 23.09 | 177.5 | 18 | 58 | |||
| 8 Nov | 2870.90 | 78.05 | -36.20 | 21.99 | 90.5 | 37 | 40 | |||
| 7 Nov | 2911.95 | 114.25 | -770.50 | 25.84 | 5.5 | 3 | 3 | |||
| 6 Nov | 2973.95 | 884.75 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2981.65 | 884.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 2984.60 | 884.75 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 3066.00 | 884.75 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 3062.50 | 884.75 | - | 0 | 0 | 0 | ||||
For Colgate Palmolive Ltd. - strike price 2850 expiring on 28NOV2024
Delta for 2850 CE is 0.16
Historical price for 2850 CE is as follows
On 14 Nov COLPAL was trading at 2708.95. The strike last trading price was 10, which was -18.00 lower than the previous day. The implied volatity was 22.93, the open interest changed by 233 which increased total open position to 902
On 13 Nov COLPAL was trading at 2762.90. The strike last trading price was 28, which was -6.00 lower than the previous day. The implied volatity was 25.48, the open interest changed by 343 which increased total open position to 675
On 12 Nov COLPAL was trading at 2789.30. The strike last trading price was 34, which was -37.90 lower than the previous day. The implied volatity was 23.40, the open interest changed by 214 which increased total open position to 331
On 11 Nov COLPAL was trading at 2872.65. The strike last trading price was 71.9, which was -6.15 lower than the previous day. The implied volatity was 23.09, the open interest changed by 36 which increased total open position to 116
On 8 Nov COLPAL was trading at 2870.90. The strike last trading price was 78.05, which was -36.20 lower than the previous day. The implied volatity was 21.99, the open interest changed by 74 which increased total open position to 80
On 7 Nov COLPAL was trading at 2911.95. The strike last trading price was 114.25, which was -770.50 lower than the previous day. The implied volatity was 25.84, the open interest changed by 6 which increased total open position to 6
On 6 Nov COLPAL was trading at 2973.95. The strike last trading price was 884.75, 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 884.75, 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 884.75, 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 1 Nov COLPAL was trading at 3066.00. The strike last trading price was 884.75, 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 884.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| COLPAL 28NOV2024 2850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.86
Vega: 1.18
Theta: -0.22
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 2708.95 | 135 | 41.10 | 21.25 | 12.5 | 0 | 104 |
| 13 Nov | 2762.90 | 93.9 | 3.95 | 21.12 | 133 | -4.5 | 104 |
| 12 Nov | 2789.30 | 89.95 | 47.95 | 26.63 | 350 | 32 | 176.5 |
| 11 Nov | 2872.65 | 42 | -6.60 | 22.40 | 210 | 18 | 145 |
| 8 Nov | 2870.90 | 48.6 | 11.10 | 24.35 | 175.5 | 20 | 127 |
| 7 Nov | 2911.95 | 37.5 | 18.40 | 24.88 | 93.5 | 16 | 107.5 |
| 6 Nov | 2973.95 | 19.1 | -6.40 | 24.30 | 104.5 | -18.5 | 91.5 |
| 5 Nov | 2981.65 | 25.5 | -3.25 | 27.46 | 69.5 | 3 | 109 |
| 4 Nov | 2984.60 | 28.75 | 8.55 | 27.84 | 119 | 31.5 | 106.5 |
| 1 Nov | 3066.00 | 20.2 | -1.90 | 29.81 | 1.5 | 1 | 75 |
| 31 Oct | 3062.50 | 22.1 | - | 290 | 75 | 75 | |
For Colgate Palmolive Ltd. - strike price 2850 expiring on 28NOV2024
Delta for 2850 PE is -0.86
Historical price for 2850 PE is as follows
On 14 Nov COLPAL was trading at 2708.95. The strike last trading price was 135, which was 41.10 higher than the previous day. The implied volatity was 21.25, the open interest changed by 0 which decreased total open position to 208
On 13 Nov COLPAL was trading at 2762.90. The strike last trading price was 93.9, which was 3.95 higher than the previous day. The implied volatity was 21.12, the open interest changed by -9 which decreased total open position to 208
On 12 Nov COLPAL was trading at 2789.30. The strike last trading price was 89.95, which was 47.95 higher than the previous day. The implied volatity was 26.63, the open interest changed by 64 which increased total open position to 353
On 11 Nov COLPAL was trading at 2872.65. The strike last trading price was 42, which was -6.60 lower than the previous day. The implied volatity was 22.40, the open interest changed by 36 which increased total open position to 290
On 8 Nov COLPAL was trading at 2870.90. The strike last trading price was 48.6, which was 11.10 higher than the previous day. The implied volatity was 24.35, the open interest changed by 40 which increased total open position to 254
On 7 Nov COLPAL was trading at 2911.95. The strike last trading price was 37.5, which was 18.40 higher than the previous day. The implied volatity was 24.88, the open interest changed by 32 which increased total open position to 215
On 6 Nov COLPAL was trading at 2973.95. The strike last trading price was 19.1, which was -6.40 lower than the previous day. The implied volatity was 24.30, the open interest changed by -37 which decreased total open position to 183
On 5 Nov COLPAL was trading at 2981.65. The strike last trading price was 25.5, which was -3.25 lower than the previous day. The implied volatity was 27.46, the open interest changed by 6 which increased total open position to 218
On 4 Nov COLPAL was trading at 2984.60. The strike last trading price was 28.75, which was 8.55 higher than the previous day. The implied volatity was 27.84, the open interest changed by 63 which increased total open position to 213
On 1 Nov COLPAL was trading at 3066.00. The strike last trading price was 20.2, which was -1.90 lower than the previous day. The implied volatity was 29.81, the open interest changed by 2 which increased total open position to 150
On 31 Oct COLPAL was trading at 3062.50. The strike last trading price was 22.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
