COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
21 Nov 2024 04:11 PM IST
| COLPAL 28NOV2024 2950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.32
Theta: -0.85
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2690.30 | 2.1 | -0.50 | 36.21 | 210.5 | -19.5 | 346.5 | |||
| 20 Nov | 2733.50 | 2.6 | 0.00 | 29.94 | 281 | 23.5 | 355.5 | |||
| 19 Nov | 2733.50 | 2.6 | -2.10 | 29.94 | 281 | 13 | 355.5 | |||
| 18 Nov | 2749.75 | 4.7 | 0.80 | 27.70 | 519 | -31.5 | 342.5 | |||
| 14 Nov | 2708.95 | 3.9 | -6.10 | 26.57 | 429 | -40.5 | 373.5 | |||
| 13 Nov | 2762.90 | 10 | -1.85 | 26.68 | 485 | 44 | 409.5 | |||
| 12 Nov | 2789.30 | 11.85 | -16.65 | 24.40 | 479.5 | 159.5 | 385 | |||
| 11 Nov | 2872.65 | 28.5 | -4.90 | 22.92 | 450 | 29.5 | 225.5 | |||
|
|
||||||||||
| 8 Nov | 2870.90 | 33.4 | -20.75 | 22.15 | 542.5 | 74 | 196.5 | |||
| 7 Nov | 2911.95 | 54.15 | -41.85 | 23.59 | 315 | 95 | 123 | |||
| 6 Nov | 2973.95 | 96 | -6.40 | 24.02 | 73 | 12.5 | 28 | |||
| 5 Nov | 2981.65 | 102.4 | -684.70 | 24.26 | 84.5 | 15.5 | 15.5 | |||
| 4 Nov | 2984.60 | 787.1 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 3066.00 | 787.1 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 3062.50 | 787.1 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 3091.15 | 787.1 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 3093.50 | 787.1 | - | 0 | 0 | 0 | ||||
For Colgate Palmolive Ltd. - strike price 2950 expiring on 28NOV2024
Delta for 2950 CE is 0.04
Historical price for 2950 CE is as follows
On 21 Nov COLPAL was trading at 2690.30. The strike last trading price was 2.1, which was -0.50 lower than the previous day. The implied volatity was 36.21, the open interest changed by -39 which decreased total open position to 693
On 20 Nov COLPAL was trading at 2733.50. The strike last trading price was 2.6, which was 0.00 lower than the previous day. The implied volatity was 29.94, the open interest changed by 47 which increased total open position to 711
On 19 Nov COLPAL was trading at 2733.50. The strike last trading price was 2.6, which was -2.10 lower than the previous day. The implied volatity was 29.94, the open interest changed by 26 which increased total open position to 711
On 18 Nov COLPAL was trading at 2749.75. The strike last trading price was 4.7, which was 0.80 higher than the previous day. The implied volatity was 27.70, the open interest changed by -63 which decreased total open position to 685
On 14 Nov COLPAL was trading at 2708.95. The strike last trading price was 3.9, which was -6.10 lower than the previous day. The implied volatity was 26.57, the open interest changed by -81 which decreased total open position to 747
On 13 Nov COLPAL was trading at 2762.90. The strike last trading price was 10, which was -1.85 lower than the previous day. The implied volatity was 26.68, the open interest changed by 88 which increased total open position to 819
On 12 Nov COLPAL was trading at 2789.30. The strike last trading price was 11.85, which was -16.65 lower than the previous day. The implied volatity was 24.40, the open interest changed by 319 which increased total open position to 770
On 11 Nov COLPAL was trading at 2872.65. The strike last trading price was 28.5, which was -4.90 lower than the previous day. The implied volatity was 22.92, the open interest changed by 59 which increased total open position to 451
On 8 Nov COLPAL was trading at 2870.90. The strike last trading price was 33.4, which was -20.75 lower than the previous day. The implied volatity was 22.15, the open interest changed by 148 which increased total open position to 393
On 7 Nov COLPAL was trading at 2911.95. The strike last trading price was 54.15, which was -41.85 lower than the previous day. The implied volatity was 23.59, the open interest changed by 190 which increased total open position to 246
On 6 Nov COLPAL was trading at 2973.95. The strike last trading price was 96, which was -6.40 lower than the previous day. The implied volatity was 24.02, the open interest changed by 25 which increased total open position to 56
On 5 Nov COLPAL was trading at 2981.65. The strike last trading price was 102.4, which was -684.70 lower than the previous day. The implied volatity was 24.26, the open interest changed by 31 which increased total open position to 31
On 4 Nov COLPAL was trading at 2984.60. The strike last trading price was 787.1, 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 787.1, 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 787.1, 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 787.1, 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 787.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| COLPAL 28NOV2024 2950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -1.00
Vega: 0.04
Theta: 0.73
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2690.30 | 252 | 55.00 | 24.00 | 1 | 0 | 57.5 |
| 20 Nov | 2733.50 | 197 | 0.00 | - | 2 | 0 | 58 |
| 19 Nov | 2733.50 | 197 | -8.00 | - | 2 | 0.5 | 58 |
| 18 Nov | 2749.75 | 205 | 0.05 | 43.78 | 3.5 | -0.5 | 57.5 |
| 14 Nov | 2708.95 | 204.95 | 27.55 | - | 14 | -9 | 58.5 |
| 13 Nov | 2762.90 | 177.4 | 10.15 | 20.20 | 7.5 | -1.5 | 67.5 |
| 12 Nov | 2789.30 | 167.25 | 70.30 | 28.95 | 23 | -5 | 69 |
| 11 Nov | 2872.65 | 96.95 | -4.05 | 21.62 | 18 | -1.5 | 74 |
| 8 Nov | 2870.90 | 101 | 22.00 | 23.64 | 120.5 | 10 | 75.5 |
| 7 Nov | 2911.95 | 79 | 33.40 | 23.51 | 122.5 | 0 | 66 |
| 6 Nov | 2973.95 | 45.6 | -9.20 | 23.06 | 128.5 | 22.5 | 65.5 |
| 5 Nov | 2981.65 | 54.8 | -4.70 | 26.70 | 215 | 6 | 42 |
| 4 Nov | 2984.60 | 59.5 | 15.50 | 27.86 | 52.5 | 31 | 36 |
| 1 Nov | 3066.00 | 44 | 0.00 | 0.00 | 0 | 5 | 0 |
| 31 Oct | 3062.50 | 44 | 42.25 | - | 19 | 6 | 6 |
| 30 Oct | 3091.15 | 1.75 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 3093.50 | 1.75 | - | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 2950 expiring on 28NOV2024
Delta for 2950 PE is -1.00
Historical price for 2950 PE is as follows
On 21 Nov COLPAL was trading at 2690.30. The strike last trading price was 252, which was 55.00 higher than the previous day. The implied volatity was 24.00, the open interest changed by 0 which decreased total open position to 115
On 20 Nov COLPAL was trading at 2733.50. The strike last trading price was 197, 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 116
On 19 Nov COLPAL was trading at 2733.50. The strike last trading price was 197, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 116
On 18 Nov COLPAL was trading at 2749.75. The strike last trading price was 205, which was 0.05 higher than the previous day. The implied volatity was 43.78, the open interest changed by -1 which decreased total open position to 115
On 14 Nov COLPAL was trading at 2708.95. The strike last trading price was 204.95, which was 27.55 higher than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 117
On 13 Nov COLPAL was trading at 2762.90. The strike last trading price was 177.4, which was 10.15 higher than the previous day. The implied volatity was 20.20, the open interest changed by -3 which decreased total open position to 135
On 12 Nov COLPAL was trading at 2789.30. The strike last trading price was 167.25, which was 70.30 higher than the previous day. The implied volatity was 28.95, the open interest changed by -10 which decreased total open position to 138
On 11 Nov COLPAL was trading at 2872.65. The strike last trading price was 96.95, which was -4.05 lower than the previous day. The implied volatity was 21.62, the open interest changed by -3 which decreased total open position to 148
On 8 Nov COLPAL was trading at 2870.90. The strike last trading price was 101, which was 22.00 higher than the previous day. The implied volatity was 23.64, the open interest changed by 20 which increased total open position to 151
On 7 Nov COLPAL was trading at 2911.95. The strike last trading price was 79, which was 33.40 higher than the previous day. The implied volatity was 23.51, the open interest changed by 0 which decreased total open position to 132
On 6 Nov COLPAL was trading at 2973.95. The strike last trading price was 45.6, which was -9.20 lower than the previous day. The implied volatity was 23.06, the open interest changed by 45 which increased total open position to 131
On 5 Nov COLPAL was trading at 2981.65. The strike last trading price was 54.8, which was -4.70 lower than the previous day. The implied volatity was 26.70, the open interest changed by 12 which increased total open position to 84
On 4 Nov COLPAL was trading at 2984.60. The strike last trading price was 59.5, which was 15.50 higher than the previous day. The implied volatity was 27.86, the open interest changed by 62 which increased total open position to 72
On 1 Nov COLPAL was trading at 3066.00. The strike last trading price was 44, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 31 Oct COLPAL was trading at 3062.50. The strike last trading price was 44, which was 42.25 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 1.75, 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 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
