COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
21 Nov 2024 04:11 PM IST
| COLPAL 28NOV2024 2900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.43
Theta: -1.06
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2690.30 | 3 | -0.90 | 32.80 | 872.5 | -210 | 726 | |||
| 20 Nov | 2733.50 | 3.9 | 0.00 | 27.01 | 950.5 | -30 | 934 | |||
| 19 Nov | 2733.50 | 3.9 | -4.05 | 27.01 | 950.5 | -32 | 934 | |||
| 18 Nov | 2749.75 | 7.95 | 1.85 | 25.66 | 1,239.5 | -27.5 | 968 | |||
| 14 Nov | 2708.95 | 6.1 | -10.30 | 24.72 | 1,381.5 | 36.5 | 996.5 | |||
| 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 0.06
Historical price for 2900 CE is as follows
On 21 Nov COLPAL was trading at 2690.30. The strike last trading price was 3, which was -0.90 lower than the previous day. The implied volatity was 32.80, the open interest changed by -420 which decreased total open position to 1452
On 20 Nov COLPAL was trading at 2733.50. The strike last trading price was 3.9, which was 0.00 lower than the previous day. The implied volatity was 27.01, the open interest changed by -60 which decreased total open position to 1868
On 19 Nov COLPAL was trading at 2733.50. The strike last trading price was 3.9, which was -4.05 lower than the previous day. The implied volatity was 27.01, the open interest changed by -64 which decreased total open position to 1868
On 18 Nov COLPAL was trading at 2749.75. The strike last trading price was 7.95, which was 1.85 higher than the previous day. The implied volatity was 25.66, the open interest changed by -55 which decreased total open position to 1936
On 14 Nov COLPAL was trading at 2708.95. The strike last trading price was 6.1, which was -10.30 lower than the previous day. The implied volatity was 24.72, the open interest changed by 73 which increased total open position to 1993
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: -0.91
Vega: 0.60
Theta: -0.91
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2690.30 | 207.75 | 42.75 | 38.11 | 27 | -1 | 301.5 |
| 20 Nov | 2733.50 | 165 | 0.00 | - | 42.5 | -6.5 | 303 |
| 19 Nov | 2733.50 | 165 | 17.65 | - | 42.5 | -6 | 303 |
| 18 Nov | 2749.75 | 147.35 | -34.25 | 30.49 | 40 | -2.5 | 309.5 |
| 14 Nov | 2708.95 | 181.6 | 47.85 | 23.13 | 47.5 | 3 | 311 |
| 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 -0.91
Historical price for 2900 PE is as follows
On 21 Nov COLPAL was trading at 2690.30. The strike last trading price was 207.75, which was 42.75 higher than the previous day. The implied volatity was 38.11, the open interest changed by -2 which decreased total open position to 603
On 20 Nov COLPAL was trading at 2733.50. The strike last trading price was 165, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 606
On 19 Nov COLPAL was trading at 2733.50. The strike last trading price was 165, which was 17.65 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 606
On 18 Nov COLPAL was trading at 2749.75. The strike last trading price was 147.35, which was -34.25 lower than the previous day. The implied volatity was 30.49, the open interest changed by -5 which decreased total open position to 619
On 14 Nov COLPAL was trading at 2708.95. The strike last trading price was 181.6, which was 47.85 higher than the previous day. The implied volatity was 23.13, the open interest changed by 6 which increased total open position to 622
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
