COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
12 Dec 2024 10:12 AM IST
| COLPAL 26DEC2024 2950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.30
Vega: 1.95
Theta: -1.78
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 2865.70 | 23.4 | -11.90 | 22.71 | 584 | 63 | 1,232 | |||
| 11 Dec | 2893.55 | 35.3 | 12.25 | 23.44 | 1,643 | -215 | 1,169 | |||
| 10 Dec | 2849.20 | 23.05 | 5.10 | 22.97 | 1,612 | 68 | 1,395 | |||
| 9 Dec | 2804.25 | 17.95 | -22.45 | 25.62 | 2,269 | 443 | 1,321 | |||
| 6 Dec | 2886.80 | 40.4 | -11.60 | 22.86 | 1,487 | 222 | 914 | |||
| 5 Dec | 2914.00 | 52 | -7.50 | 21.66 | 2,829 | 184 | 689 | |||
| 4 Dec | 2915.75 | 59.5 | 11.90 | 22.84 | 1,278 | 35 | 499 | |||
| 3 Dec | 2896.25 | 47.6 | -4.45 | 21.35 | 602 | 49 | 462 | |||
| 2 Dec | 2887.45 | 52.05 | -9.30 | 24.00 | 973 | -21 | 410 | |||
| 29 Nov | 2889.75 | 61.35 | -67.85 | 25.75 | 1,488 | 330 | 431 | |||
| 28 Nov | 3001.15 | 129.2 | 4.20 | 26.53 | 196 | -21 | 104 | |||
| 27 Nov | 3017.55 | 125 | 26.05 | 22.60 | 638 | -55 | 124 | |||
|
|
||||||||||
| 26 Nov | 2952.60 | 98.95 | 51.55 | 25.37 | 792 | 149 | 181 | |||
| 25 Nov | 2834.55 | 47.4 | 31.80 | 23.99 | 64 | 32 | 32 | |||
| 22 Nov | 2725.65 | 15.6 | -198.95 | 23.08 | 8 | 7 | 7 | |||
| 21 Nov | 2690.30 | 214.55 | 0.00 | 6.77 | 0 | 0 | 0 | |||
| 20 Nov | 2733.50 | 214.55 | 0.00 | 5.58 | 0 | 0 | 0 | |||
| 19 Nov | 2733.50 | 214.55 | 0.00 | 5.58 | 0 | 0 | 0 | |||
| 18 Nov | 2749.75 | 214.55 | 0.00 | 4.92 | 0 | 0 | 0 | |||
| 14 Nov | 2708.95 | 214.55 | 0.00 | 5.53 | 0 | 0 | 0 | |||
| 5 Nov | 2981.65 | 214.55 | 214.55 | - | 0 | 0 | 0 | |||
| 1 Nov | 3066.00 | 0 | - | 0 | 0 | 0 | ||||
For Colgate Palmolive Ltd. - strike price 2950 expiring on 26DEC2024
Delta for 2950 CE is 0.30
Historical price for 2950 CE is as follows
On 12 Dec COLPAL was trading at 2865.70. The strike last trading price was 23.4, which was -11.90 lower than the previous day. The implied volatity was 22.71, the open interest changed by 63 which increased total open position to 1232
On 11 Dec COLPAL was trading at 2893.55. The strike last trading price was 35.3, which was 12.25 higher than the previous day. The implied volatity was 23.44, the open interest changed by -215 which decreased total open position to 1169
On 10 Dec COLPAL was trading at 2849.20. The strike last trading price was 23.05, which was 5.10 higher than the previous day. The implied volatity was 22.97, the open interest changed by 68 which increased total open position to 1395
On 9 Dec COLPAL was trading at 2804.25. The strike last trading price was 17.95, which was -22.45 lower than the previous day. The implied volatity was 25.62, the open interest changed by 443 which increased total open position to 1321
On 6 Dec COLPAL was trading at 2886.80. The strike last trading price was 40.4, which was -11.60 lower than the previous day. The implied volatity was 22.86, the open interest changed by 222 which increased total open position to 914
On 5 Dec COLPAL was trading at 2914.00. The strike last trading price was 52, which was -7.50 lower than the previous day. The implied volatity was 21.66, the open interest changed by 184 which increased total open position to 689
On 4 Dec COLPAL was trading at 2915.75. The strike last trading price was 59.5, which was 11.90 higher than the previous day. The implied volatity was 22.84, the open interest changed by 35 which increased total open position to 499
On 3 Dec COLPAL was trading at 2896.25. The strike last trading price was 47.6, which was -4.45 lower than the previous day. The implied volatity was 21.35, the open interest changed by 49 which increased total open position to 462
On 2 Dec COLPAL was trading at 2887.45. The strike last trading price was 52.05, which was -9.30 lower than the previous day. The implied volatity was 24.00, the open interest changed by -21 which decreased total open position to 410
On 29 Nov COLPAL was trading at 2889.75. The strike last trading price was 61.35, which was -67.85 lower than the previous day. The implied volatity was 25.75, the open interest changed by 330 which increased total open position to 431
On 28 Nov COLPAL was trading at 3001.15. The strike last trading price was 129.2, which was 4.20 higher than the previous day. The implied volatity was 26.53, the open interest changed by -21 which decreased total open position to 104
On 27 Nov COLPAL was trading at 3017.55. The strike last trading price was 125, which was 26.05 higher than the previous day. The implied volatity was 22.60, the open interest changed by -55 which decreased total open position to 124
On 26 Nov COLPAL was trading at 2952.60. The strike last trading price was 98.95, which was 51.55 higher than the previous day. The implied volatity was 25.37, the open interest changed by 149 which increased total open position to 181
On 25 Nov COLPAL was trading at 2834.55. The strike last trading price was 47.4, which was 31.80 higher than the previous day. The implied volatity was 23.99, the open interest changed by 32 which increased total open position to 32
On 22 Nov COLPAL was trading at 2725.65. The strike last trading price was 15.6, which was -198.95 lower than the previous day. The implied volatity was 23.08, the open interest changed by 7 which increased total open position to 7
On 21 Nov COLPAL was trading at 2690.30. The strike last trading price was 214.55, which was 0.00 lower than the previous day. The implied volatity was 6.77, 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 214.55, which was 0.00 lower than the previous day. The implied volatity was 5.58, 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 214.55, which was 0.00 lower than the previous day. The implied volatity was 5.58, 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 214.55, which was 0.00 lower than the previous day. The implied volatity was 4.92, 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 214.55, which was 0.00 lower than the previous day. The implied volatity was 5.53, 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 214.55, which was 214.55 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 2950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.68
Vega: 2.02
Theta: -1.28
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 2865.70 | 102.45 | 15.75 | 25.83 | 34 | 1 | 414 |
| 11 Dec | 2893.55 | 86.7 | -29.20 | 25.89 | 73 | -21 | 413 |
| 10 Dec | 2849.20 | 115.9 | -42.70 | 26.74 | 12 | -3 | 435 |
| 9 Dec | 2804.25 | 158.6 | 67.10 | 30.16 | 131 | 23 | 440 |
| 6 Dec | 2886.80 | 91.5 | 12.05 | 23.41 | 290 | 37 | 417 |
| 5 Dec | 2914.00 | 79.45 | 0.25 | 25.04 | 372 | 57 | 379 |
| 4 Dec | 2915.75 | 79.2 | -11.90 | 25.44 | 127 | -7 | 320 |
| 3 Dec | 2896.25 | 91.1 | -10.50 | 25.34 | 24 | 1 | 328 |
| 2 Dec | 2887.45 | 101.6 | -3.00 | 26.33 | 266 | -16 | 327 |
| 29 Nov | 2889.75 | 104.6 | 49.40 | 25.72 | 2,692 | 118 | 346 |
| 28 Nov | 3001.15 | 55.2 | 4.85 | 26.71 | 1,082 | -50 | 219 |
| 27 Nov | 3017.55 | 50.35 | -33.65 | 25.78 | 1,344 | 225 | 270 |
| 26 Nov | 2952.60 | 84 | -64.00 | 28.71 | 100 | 44 | 45 |
| 25 Nov | 2834.55 | 148 | 78.70 | 31.12 | 1 | 0 | 0 |
| 22 Nov | 2725.65 | 69.3 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2690.30 | 69.3 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2733.50 | 69.3 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 2733.50 | 69.3 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 2749.75 | 69.3 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 2708.95 | 69.3 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 2981.65 | 69.3 | 69.30 | 1.86 | 0 | 0 | 0 |
| 1 Nov | 3066.00 | 0 | 4.09 | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 2950 expiring on 26DEC2024
Delta for 2950 PE is -0.68
Historical price for 2950 PE is as follows
On 12 Dec COLPAL was trading at 2865.70. The strike last trading price was 102.45, which was 15.75 higher than the previous day. The implied volatity was 25.83, the open interest changed by 1 which increased total open position to 414
On 11 Dec COLPAL was trading at 2893.55. The strike last trading price was 86.7, which was -29.20 lower than the previous day. The implied volatity was 25.89, the open interest changed by -21 which decreased total open position to 413
On 10 Dec COLPAL was trading at 2849.20. The strike last trading price was 115.9, which was -42.70 lower than the previous day. The implied volatity was 26.74, the open interest changed by -3 which decreased total open position to 435
On 9 Dec COLPAL was trading at 2804.25. The strike last trading price was 158.6, which was 67.10 higher than the previous day. The implied volatity was 30.16, the open interest changed by 23 which increased total open position to 440
On 6 Dec COLPAL was trading at 2886.80. The strike last trading price was 91.5, which was 12.05 higher than the previous day. The implied volatity was 23.41, the open interest changed by 37 which increased total open position to 417
On 5 Dec COLPAL was trading at 2914.00. The strike last trading price was 79.45, which was 0.25 higher than the previous day. The implied volatity was 25.04, the open interest changed by 57 which increased total open position to 379
On 4 Dec COLPAL was trading at 2915.75. The strike last trading price was 79.2, which was -11.90 lower than the previous day. The implied volatity was 25.44, the open interest changed by -7 which decreased total open position to 320
On 3 Dec COLPAL was trading at 2896.25. The strike last trading price was 91.1, which was -10.50 lower than the previous day. The implied volatity was 25.34, the open interest changed by 1 which increased total open position to 328
On 2 Dec COLPAL was trading at 2887.45. The strike last trading price was 101.6, which was -3.00 lower than the previous day. The implied volatity was 26.33, the open interest changed by -16 which decreased total open position to 327
On 29 Nov COLPAL was trading at 2889.75. The strike last trading price was 104.6, which was 49.40 higher than the previous day. The implied volatity was 25.72, the open interest changed by 118 which increased total open position to 346
On 28 Nov COLPAL was trading at 3001.15. The strike last trading price was 55.2, which was 4.85 higher than the previous day. The implied volatity was 26.71, the open interest changed by -50 which decreased total open position to 219
On 27 Nov COLPAL was trading at 3017.55. The strike last trading price was 50.35, which was -33.65 lower than the previous day. The implied volatity was 25.78, the open interest changed by 225 which increased total open position to 270
On 26 Nov COLPAL was trading at 2952.60. The strike last trading price was 84, which was -64.00 lower than the previous day. The implied volatity was 28.71, the open interest changed by 44 which increased total open position to 45
On 25 Nov COLPAL was trading at 2834.55. The strike last trading price was 148, which was 78.70 higher than the previous day. The implied volatity was 31.12, the open interest changed by 0 which decreased total open position to 0
On 22 Nov COLPAL was trading at 2725.65. The strike last trading price was 69.3, 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 21 Nov COLPAL was trading at 2690.30. The strike last trading price was 69.3, 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 20 Nov COLPAL was trading at 2733.50. The strike last trading price was 69.3, 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 19 Nov COLPAL was trading at 2733.50. The strike last trading price was 69.3, 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 18 Nov COLPAL was trading at 2749.75. The strike last trading price was 69.3, 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 14 Nov COLPAL was trading at 2708.95. The strike last trading price was 69.3, 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 69.3, which was 69.30 higher than the previous day. The implied volatity was 1.86, 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 4.09, the open interest changed by 0 which decreased total open position to 0
