`
Related Pages for COLPAL
[--[65.84.65.76]--]
COLPAL
Colgate Palmolive Ltd.
2753.7 -9.20 (-0.33%)

Back to Option Chain

Historical option data for COLPAL

14 Nov 2024 09:32 AM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
COLPAL 28NOV2024 2900 CE
Delta: 0.17
Vega: 1.37
Theta: -1.33
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2752.50 12 -4.40 25.01 145 37.5 997.5
13 Nov 2762.90 16.4 -3.65 25.71 1,843 187 964
12 Nov 2789.30 20.05 -25.00 23.67 1,358 395 792
11 Nov 2872.65 45.05 -6.95 22.27 1,046 106 396
8 Nov 2870.90 52 -28.05 21.89 681.5 189 289
7 Nov 2911.95 80.05 -48.40 24.19 179 64.5 97.5
6 Nov 2973.95 128.45 -4.85 24.07 58 12.5 33.5
5 Nov 2981.65 133.3 -16.65 23.50 29 14.5 21.5
4 Nov 2984.60 149.95 -685.90 30.71 12.5 6.5 6.5
1 Nov 3066.00 835.85 0.00 - 0 0 0
31 Oct 3062.50 835.85 0.00 - 0 0 0
30 Oct 3091.15 835.85 0.00 - 0 0 0
29 Oct 3093.50 835.85 - 0 0 0

For Colgate Palmolive Ltd. - strike price 2900 expiring on 28NOV2024

Delta for 2900 CE is 0.17

Historical price for 2900 CE is as follows

On 14 Nov COLPAL was trading at 2752.50. The strike last trading price was 12, which was -4.40 lower than the previous day. The implied volatity was 25.01, the open interest changed by 75 which increased total open position to 1995


On 13 Nov COLPAL was trading at 2762.90. The strike last trading price was 16.4, which was -3.65 lower than the previous day. The implied volatity was 25.71, the open interest changed by 374 which increased total open position to 1928


On 12 Nov COLPAL was trading at 2789.30. The strike last trading price was 20.05, which was -25.00 lower than the previous day. The implied volatity was 23.67, the open interest changed by 790 which increased total open position to 1584


On 11 Nov COLPAL was trading at 2872.65. The strike last trading price was 45.05, which was -6.95 lower than the previous day. The implied volatity was 22.27, the open interest changed by 212 which increased total open position to 792


On 8 Nov COLPAL was trading at 2870.90. The strike last trading price was 52, which was -28.05 lower than the previous day. The implied volatity was 21.89, the open interest changed by 378 which increased total open position to 578


On 7 Nov COLPAL was trading at 2911.95. The strike last trading price was 80.05, which was -48.40 lower than the previous day. The implied volatity was 24.19, the open interest changed by 129 which increased total open position to 195


On 6 Nov COLPAL was trading at 2973.95. The strike last trading price was 128.45, which was -4.85 lower than the previous day. The implied volatity was 24.07, the open interest changed by 25 which increased total open position to 67


On 5 Nov COLPAL was trading at 2981.65. The strike last trading price was 133.3, which was -16.65 lower than the previous day. The implied volatity was 23.50, the open interest changed by 29 which increased total open position to 43


On 4 Nov COLPAL was trading at 2984.60. The strike last trading price was 149.95, which was -685.90 lower than the previous day. The implied volatity was 30.71, the open interest changed by 13 which increased total open position to 13


On 1 Nov COLPAL was trading at 3066.00. The strike last trading price was 835.85, 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 835.85, 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 835.85, 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 835.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


COLPAL 28NOV2024 2900 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2752.50 111.3 -22.45 - 1 0 308
13 Nov 2762.90 133.75 9.75 21.16 145.5 -10.5 329.5
12 Nov 2789.30 124 57.80 26.50 375.5 21.5 354.5
11 Nov 2872.65 66.2 -5.25 22.12 554 62.5 422.5
8 Nov 2870.90 71.45 16.50 23.87 1,073 86 359.5
7 Nov 2911.95 54.95 24.75 24.02 475.5 5 272.5
6 Nov 2973.95 30.2 -6.20 23.73 337 -33 268
5 Nov 2981.65 36.4 -5.60 26.43 1,355.5 109 301
4 Nov 2984.60 42 7.80 27.44 558.5 -113.5 192.5
1 Nov 3066.00 34.2 2.90 31.48 137.5 -19 309
31 Oct 3062.50 31.3 6.30 - 4,065 270 330
30 Oct 3091.15 25 4.35 - 57 22 60
29 Oct 3093.50 20.65 - 177 46 46

For Colgate Palmolive Ltd. - strike price 2900 expiring on 28NOV2024

Delta for 2900 PE is -

Historical price for 2900 PE is as follows

On 14 Nov COLPAL was trading at 2752.50. The strike last trading price was 111.3, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 616


On 13 Nov COLPAL was trading at 2762.90. The strike last trading price was 133.75, which was 9.75 higher than the previous day. The implied volatity was 21.16, the open interest changed by -21 which decreased total open position to 659


On 12 Nov COLPAL was trading at 2789.30. The strike last trading price was 124, which was 57.80 higher than the previous day. The implied volatity was 26.50, the open interest changed by 43 which increased total open position to 709


On 11 Nov COLPAL was trading at 2872.65. The strike last trading price was 66.2, which was -5.25 lower than the previous day. The implied volatity was 22.12, the open interest changed by 125 which increased total open position to 845


On 8 Nov COLPAL was trading at 2870.90. The strike last trading price was 71.45, which was 16.50 higher than the previous day. The implied volatity was 23.87, the open interest changed by 172 which increased total open position to 719


On 7 Nov COLPAL was trading at 2911.95. The strike last trading price was 54.95, which was 24.75 higher than the previous day. The implied volatity was 24.02, the open interest changed by 10 which increased total open position to 545


On 6 Nov COLPAL was trading at 2973.95. The strike last trading price was 30.2, which was -6.20 lower than the previous day. The implied volatity was 23.73, the open interest changed by -66 which decreased total open position to 536


On 5 Nov COLPAL was trading at 2981.65. The strike last trading price was 36.4, which was -5.60 lower than the previous day. The implied volatity was 26.43, the open interest changed by 218 which increased total open position to 602


On 4 Nov COLPAL was trading at 2984.60. The strike last trading price was 42, which was 7.80 higher than the previous day. The implied volatity was 27.44, the open interest changed by -227 which decreased total open position to 385


On 1 Nov COLPAL was trading at 3066.00. The strike last trading price was 34.2, which was 2.90 higher than the previous day. The implied volatity was 31.48, the open interest changed by -38 which decreased total open position to 618


On 31 Oct COLPAL was trading at 3062.50. The strike last trading price was 31.3, which was 6.30 higher 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 25, which was 4.35 higher 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 20.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to