COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
12 Dec 2024 10:32 AM IST
| COLPAL 26DEC2024 3000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 1.41
Theta: -1.35
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 2846.70 | 12.05 | -10.40 | 24.53 | 1,732 | 330 | 3,323 | |||
| 11 Dec | 2893.55 | 22.45 | 7.55 | 24.21 | 2,974 | -137 | 2,996 | |||
| 10 Dec | 2849.20 | 14.9 | 3.25 | 24.43 | 3,485 | -215 | 3,145 | |||
| 9 Dec | 2804.25 | 11.65 | -14.40 | 26.72 | 5,399 | 1,370 | 3,409 | |||
| 6 Dec | 2886.80 | 26.05 | -8.75 | 23.30 | 1,662 | 135 | 2,039 | |||
| 5 Dec | 2914.00 | 34.8 | -5.40 | 22.32 | 4,258 | 130 | 1,906 | |||
| 4 Dec | 2915.75 | 40.2 | 7.70 | 23.06 | 4,037 | 55 | 1,778 | |||
| 3 Dec | 2896.25 | 32.5 | -2.75 | 22.22 | 2,110 | 168 | 1,719 | |||
| 2 Dec | 2887.45 | 35.25 | -8.45 | 24.09 | 2,226 | 235 | 1,550 | |||
|
|
||||||||||
| 29 Nov | 2889.75 | 43.7 | -53.10 | 25.77 | 4,736 | 642 | 1,323 | |||
| 28 Nov | 3001.15 | 96.8 | 2.20 | 25.53 | 4,119 | 159 | 687 | |||
| 27 Nov | 3017.55 | 94.6 | 19.60 | 22.57 | 3,070 | -10 | 526 | |||
| 26 Nov | 2952.60 | 75 | 39.55 | 25.45 | 3,428 | 32 | 525 | |||
| 25 Nov | 2834.55 | 35.45 | 23.05 | 24.93 | 1,750 | 477 | 485 | |||
| 22 Nov | 2725.65 | 12.4 | -0.90 | 24.72 | 113 | 58 | 66 | |||
| 21 Nov | 2690.30 | 13.3 | -4.70 | 26.69 | 8 | 3 | 4 | |||
| 20 Nov | 2733.50 | 18 | 0.00 | 26.27 | 0 | 1 | 0 | |||
| 19 Nov | 2733.50 | 18 | -741.65 | 26.27 | 0 | 0 | 0 | |||
| 18 Nov | 2749.75 | 759.65 | 0.00 | 5.81 | 0 | 0 | 0 | |||
| 14 Nov | 2708.95 | 759.65 | 0.00 | 6.64 | 0 | 0 | 0 | |||
| 5 Nov | 2981.65 | 759.65 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 3066.00 | 759.65 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 3062.50 | 759.65 | 759.65 | - | 0 | 0 | 0 | |||
| 30 Oct | 3091.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 3093.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3104.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 3212.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 3331.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3340.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3337.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3395.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3370.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3496.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3492.05 | 0 | - | 0 | 0 | 0 | ||||
For Colgate Palmolive Ltd. - strike price 3000 expiring on 26DEC2024
Delta for 3000 CE is 0.17
Historical price for 3000 CE is as follows
On 12 Dec COLPAL was trading at 2846.70. The strike last trading price was 12.05, which was -10.40 lower than the previous day. The implied volatity was 24.53, the open interest changed by 330 which increased total open position to 3323
On 11 Dec COLPAL was trading at 2893.55. The strike last trading price was 22.45, which was 7.55 higher than the previous day. The implied volatity was 24.21, the open interest changed by -137 which decreased total open position to 2996
On 10 Dec COLPAL was trading at 2849.20. The strike last trading price was 14.9, which was 3.25 higher than the previous day. The implied volatity was 24.43, the open interest changed by -215 which decreased total open position to 3145
On 9 Dec COLPAL was trading at 2804.25. The strike last trading price was 11.65, which was -14.40 lower than the previous day. The implied volatity was 26.72, the open interest changed by 1370 which increased total open position to 3409
On 6 Dec COLPAL was trading at 2886.80. The strike last trading price was 26.05, which was -8.75 lower than the previous day. The implied volatity was 23.30, the open interest changed by 135 which increased total open position to 2039
On 5 Dec COLPAL was trading at 2914.00. The strike last trading price was 34.8, which was -5.40 lower than the previous day. The implied volatity was 22.32, the open interest changed by 130 which increased total open position to 1906
On 4 Dec COLPAL was trading at 2915.75. The strike last trading price was 40.2, which was 7.70 higher than the previous day. The implied volatity was 23.06, the open interest changed by 55 which increased total open position to 1778
On 3 Dec COLPAL was trading at 2896.25. The strike last trading price was 32.5, which was -2.75 lower than the previous day. The implied volatity was 22.22, the open interest changed by 168 which increased total open position to 1719
On 2 Dec COLPAL was trading at 2887.45. The strike last trading price was 35.25, which was -8.45 lower than the previous day. The implied volatity was 24.09, the open interest changed by 235 which increased total open position to 1550
On 29 Nov COLPAL was trading at 2889.75. The strike last trading price was 43.7, which was -53.10 lower than the previous day. The implied volatity was 25.77, the open interest changed by 642 which increased total open position to 1323
On 28 Nov COLPAL was trading at 3001.15. The strike last trading price was 96.8, which was 2.20 higher than the previous day. The implied volatity was 25.53, the open interest changed by 159 which increased total open position to 687
On 27 Nov COLPAL was trading at 3017.55. The strike last trading price was 94.6, which was 19.60 higher than the previous day. The implied volatity was 22.57, the open interest changed by -10 which decreased total open position to 526
On 26 Nov COLPAL was trading at 2952.60. The strike last trading price was 75, which was 39.55 higher than the previous day. The implied volatity was 25.45, the open interest changed by 32 which increased total open position to 525
On 25 Nov COLPAL was trading at 2834.55. The strike last trading price was 35.45, which was 23.05 higher than the previous day. The implied volatity was 24.93, the open interest changed by 477 which increased total open position to 485
On 22 Nov COLPAL was trading at 2725.65. The strike last trading price was 12.4, which was -0.90 lower than the previous day. The implied volatity was 24.72, the open interest changed by 58 which increased total open position to 66
On 21 Nov COLPAL was trading at 2690.30. The strike last trading price was 13.3, which was -4.70 lower than the previous day. The implied volatity was 26.69, the open interest changed by 3 which increased total open position to 4
On 20 Nov COLPAL was trading at 2733.50. The strike last trading price was 18, which was 0.00 lower than the previous day. The implied volatity was 26.27, the open interest changed by 1 which increased total open position to 0
On 19 Nov COLPAL was trading at 2733.50. The strike last trading price was 18, which was -741.65 lower than the previous day. The implied volatity was 26.27, 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 759.65, which was 0.00 lower than the previous day. The implied volatity was 5.81, 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 759.65, which was 0.00 lower than the previous day. The implied volatity was 6.64, 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 759.65, 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 759.65, 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 759.65, which was 759.65 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 0, 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 0, 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 28 Oct COLPAL was trading at 3104.85. The strike last trading price was 0, 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 24 Oct COLPAL was trading at 3212.70. The strike last trading price was 0, 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 23 Oct COLPAL was trading at 3331.10. The strike last trading price was 0, 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 22 Oct COLPAL was trading at 3340.10. The strike last trading price was 0, 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 21 Oct COLPAL was trading at 3337.90. The strike last trading price was 0, 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 18 Oct COLPAL was trading at 3395.95. The strike last trading price was 0, 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 17 Oct COLPAL was trading at 3370.25. The strike last trading price was 0, 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 16 Oct COLPAL was trading at 3496.30. The strike last trading price was 0, 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 15 Oct COLPAL was trading at 3492.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| COLPAL 26DEC2024 3000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 1.68
Theta: -1.16
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 2846.70 | 161 | 37.70 | 30.66 | 35 | -6 | 730 |
| 11 Dec | 2893.55 | 123.3 | -37.70 | 27.12 | 67 | 16 | 734 |
| 10 Dec | 2849.20 | 161 | -37.10 | 30.79 | 59 | 4 | 717 |
| 9 Dec | 2804.25 | 198.1 | 71.10 | 29.73 | 79 | -1 | 714 |
| 6 Dec | 2886.80 | 127 | 17.20 | 23.98 | 43 | 2 | 716 |
| 5 Dec | 2914.00 | 109.8 | 0.30 | 25.10 | 197 | 24 | 715 |
| 4 Dec | 2915.75 | 109.5 | -18.25 | 25.76 | 162 | 19 | 691 |
| 3 Dec | 2896.25 | 127.75 | -6.25 | 27.29 | 80 | 28 | 672 |
| 2 Dec | 2887.45 | 134 | -2.05 | 26.44 | 139 | -2 | 644 |
| 29 Nov | 2889.75 | 136.05 | 59.40 | 25.55 | 2,090 | -28 | 647 |
| 28 Nov | 3001.15 | 76.65 | 5.65 | 26.81 | 4,259 | 175 | 674 |
| 27 Nov | 3017.55 | 71 | -38.05 | 25.93 | 948 | 224 | 500 |
| 26 Nov | 2952.60 | 109.05 | -71.50 | 28.58 | 416 | 155 | 276 |
| 25 Nov | 2834.55 | 180.55 | 173.45 | 30.92 | 133 | 122 | 122 |
| 22 Nov | 2725.65 | 7.1 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2690.30 | 7.1 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2733.50 | 7.1 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 2733.50 | 7.1 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 2749.75 | 7.1 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 2708.95 | 7.1 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 2981.65 | 7.1 | 0.00 | 0.74 | 0 | 0 | 0 |
| 1 Nov | 3066.00 | 7.1 | 0.00 | 2.48 | 0 | 0 | 0 |
| 31 Oct | 3062.50 | 7.1 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 3091.15 | 7.1 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 3093.50 | 7.1 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3104.85 | 7.1 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3212.70 | 7.1 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 3331.10 | 7.1 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 3340.10 | 7.1 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3337.90 | 7.1 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3395.95 | 7.1 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3370.25 | 7.1 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3496.30 | 7.1 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3492.05 | 7.1 | - | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 3000 expiring on 26DEC2024
Delta for 3000 PE is -0.78
Historical price for 3000 PE is as follows
On 12 Dec COLPAL was trading at 2846.70. The strike last trading price was 161, which was 37.70 higher than the previous day. The implied volatity was 30.66, the open interest changed by -6 which decreased total open position to 730
On 11 Dec COLPAL was trading at 2893.55. The strike last trading price was 123.3, which was -37.70 lower than the previous day. The implied volatity was 27.12, the open interest changed by 16 which increased total open position to 734
On 10 Dec COLPAL was trading at 2849.20. The strike last trading price was 161, which was -37.10 lower than the previous day. The implied volatity was 30.79, the open interest changed by 4 which increased total open position to 717
On 9 Dec COLPAL was trading at 2804.25. The strike last trading price was 198.1, which was 71.10 higher than the previous day. The implied volatity was 29.73, the open interest changed by -1 which decreased total open position to 714
On 6 Dec COLPAL was trading at 2886.80. The strike last trading price was 127, which was 17.20 higher than the previous day. The implied volatity was 23.98, the open interest changed by 2 which increased total open position to 716
On 5 Dec COLPAL was trading at 2914.00. The strike last trading price was 109.8, which was 0.30 higher than the previous day. The implied volatity was 25.10, the open interest changed by 24 which increased total open position to 715
On 4 Dec COLPAL was trading at 2915.75. The strike last trading price was 109.5, which was -18.25 lower than the previous day. The implied volatity was 25.76, the open interest changed by 19 which increased total open position to 691
On 3 Dec COLPAL was trading at 2896.25. The strike last trading price was 127.75, which was -6.25 lower than the previous day. The implied volatity was 27.29, the open interest changed by 28 which increased total open position to 672
On 2 Dec COLPAL was trading at 2887.45. The strike last trading price was 134, which was -2.05 lower than the previous day. The implied volatity was 26.44, the open interest changed by -2 which decreased total open position to 644
On 29 Nov COLPAL was trading at 2889.75. The strike last trading price was 136.05, which was 59.40 higher than the previous day. The implied volatity was 25.55, the open interest changed by -28 which decreased total open position to 647
On 28 Nov COLPAL was trading at 3001.15. The strike last trading price was 76.65, which was 5.65 higher than the previous day. The implied volatity was 26.81, the open interest changed by 175 which increased total open position to 674
On 27 Nov COLPAL was trading at 3017.55. The strike last trading price was 71, which was -38.05 lower than the previous day. The implied volatity was 25.93, the open interest changed by 224 which increased total open position to 500
On 26 Nov COLPAL was trading at 2952.60. The strike last trading price was 109.05, which was -71.50 lower than the previous day. The implied volatity was 28.58, the open interest changed by 155 which increased total open position to 276
On 25 Nov COLPAL was trading at 2834.55. The strike last trading price was 180.55, which was 173.45 higher than the previous day. The implied volatity was 30.92, the open interest changed by 122 which increased total open position to 122
On 22 Nov COLPAL was trading at 2725.65. The strike last trading price was 7.1, 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 21 Nov COLPAL was trading at 2690.30. The strike last trading price was 7.1, 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 20 Nov COLPAL was trading at 2733.50. The strike last trading price was 7.1, 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 19 Nov COLPAL was trading at 2733.50. The strike last trading price was 7.1, 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 18 Nov COLPAL was trading at 2749.75. The strike last trading price was 7.1, 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 14 Nov COLPAL was trading at 2708.95. The strike last trading price was 7.1, 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 5 Nov COLPAL was trading at 2981.65. The strike last trading price was 7.1, which was 0.00 lower than the previous day. The implied volatity was 0.74, 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 7.1, which was 0.00 lower than the previous day. The implied volatity was 2.48, 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 7.1, 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 7.1, 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 7.1, 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 28 Oct COLPAL was trading at 3104.85. The strike last trading price was 7.1, 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 24 Oct COLPAL was trading at 3212.70. The strike last trading price was 7.1, 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 23 Oct COLPAL was trading at 3331.10. The strike last trading price was 7.1, 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 22 Oct COLPAL was trading at 3340.10. The strike last trading price was 7.1, 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 21 Oct COLPAL was trading at 3337.90. The strike last trading price was 7.1, 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 18 Oct COLPAL was trading at 3395.95. The strike last trading price was 7.1, 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 17 Oct COLPAL was trading at 3370.25. The strike last trading price was 7.1, 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 16 Oct COLPAL was trading at 3496.30. The strike last trading price was 7.1, 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 15 Oct COLPAL was trading at 3492.05. The strike last trading price was 7.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
