COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
21 Nov 2024 04:11 PM IST
| COLPAL 28NOV2024 3000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.25
Theta: -0.73
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2690.30 | 1.65 | -0.45 | 39.96 | 647.5 | -223.5 | 749 | |||
| 20 Nov | 2733.50 | 2.1 | 0.00 | 33.59 | 524.5 | 71 | 976 | |||
| 19 Nov | 2733.50 | 2.1 | -1.10 | 33.59 | 524.5 | 74.5 | 976 | |||
| 18 Nov | 2749.75 | 3.2 | 0.45 | 30.35 | 529 | 90 | 902 | |||
| 14 Nov | 2708.95 | 2.75 | -4.05 | 28.73 | 903.5 | -124 | 828.5 | |||
| 13 Nov | 2762.90 | 6.8 | -0.85 | 28.47 | 678.5 | 51.5 | 953 | |||
| 12 Nov | 2789.30 | 7.65 | -9.35 | 25.89 | 968.5 | 189 | 956.5 | |||
| 11 Nov | 2872.65 | 17 | -4.50 | 23.32 | 924.5 | 51.5 | 784 | |||
| 8 Nov | 2870.90 | 21.5 | -14.90 | 22.90 | 821.5 | 138.5 | 733 | |||
| 7 Nov | 2911.95 | 36.4 | -32.00 | 23.88 | 980.5 | 205 | 593.5 | |||
|
|
||||||||||
| 6 Nov | 2973.95 | 68.4 | -8.00 | 23.77 | 839 | 116.5 | 392.5 | |||
| 5 Nov | 2981.65 | 76.4 | -5.35 | 24.75 | 1,116.5 | 137 | 275.5 | |||
| 4 Nov | 2984.60 | 81.75 | -41.90 | 26.86 | 308.5 | 94.5 | 142.5 | |||
| 1 Nov | 3066.00 | 123.65 | 3.80 | 22.03 | 1.5 | -1 | 48 | |||
| 31 Oct | 3062.50 | 119.85 | -17.15 | - | 45 | -4 | 49 | |||
| 30 Oct | 3091.15 | 137 | 0.90 | - | 15 | 1 | 52 | |||
| 29 Oct | 3093.50 | 136.1 | -13.90 | - | 41 | 13 | 51 | |||
| 28 Oct | 3104.85 | 150 | -3.65 | - | 13 | 9 | 38 | |||
| 25 Oct | 3082.20 | 153.65 | -95.90 | - | 41 | 28 | 29 | |||
| 24 Oct | 3212.70 | 249.55 | - | 2 | 0 | 1 | ||||
For Colgate Palmolive Ltd. - strike price 3000 expiring on 28NOV2024
Delta for 3000 CE is 0.03
Historical price for 3000 CE is as follows
On 21 Nov COLPAL was trading at 2690.30. The strike last trading price was 1.65, which was -0.45 lower than the previous day. The implied volatity was 39.96, the open interest changed by -447 which decreased total open position to 1498
On 20 Nov COLPAL was trading at 2733.50. The strike last trading price was 2.1, which was 0.00 lower than the previous day. The implied volatity was 33.59, the open interest changed by 142 which increased total open position to 1952
On 19 Nov COLPAL was trading at 2733.50. The strike last trading price was 2.1, which was -1.10 lower than the previous day. The implied volatity was 33.59, the open interest changed by 149 which increased total open position to 1952
On 18 Nov COLPAL was trading at 2749.75. The strike last trading price was 3.2, which was 0.45 higher than the previous day. The implied volatity was 30.35, the open interest changed by 180 which increased total open position to 1804
On 14 Nov COLPAL was trading at 2708.95. The strike last trading price was 2.75, which was -4.05 lower than the previous day. The implied volatity was 28.73, the open interest changed by -248 which decreased total open position to 1657
On 13 Nov COLPAL was trading at 2762.90. The strike last trading price was 6.8, which was -0.85 lower than the previous day. The implied volatity was 28.47, the open interest changed by 103 which increased total open position to 1906
On 12 Nov COLPAL was trading at 2789.30. The strike last trading price was 7.65, which was -9.35 lower than the previous day. The implied volatity was 25.89, the open interest changed by 378 which increased total open position to 1913
On 11 Nov COLPAL was trading at 2872.65. The strike last trading price was 17, which was -4.50 lower than the previous day. The implied volatity was 23.32, the open interest changed by 103 which increased total open position to 1568
On 8 Nov COLPAL was trading at 2870.90. The strike last trading price was 21.5, which was -14.90 lower than the previous day. The implied volatity was 22.90, the open interest changed by 277 which increased total open position to 1466
On 7 Nov COLPAL was trading at 2911.95. The strike last trading price was 36.4, which was -32.00 lower than the previous day. The implied volatity was 23.88, the open interest changed by 410 which increased total open position to 1187
On 6 Nov COLPAL was trading at 2973.95. The strike last trading price was 68.4, which was -8.00 lower than the previous day. The implied volatity was 23.77, the open interest changed by 233 which increased total open position to 785
On 5 Nov COLPAL was trading at 2981.65. The strike last trading price was 76.4, which was -5.35 lower than the previous day. The implied volatity was 24.75, the open interest changed by 274 which increased total open position to 551
On 4 Nov COLPAL was trading at 2984.60. The strike last trading price was 81.75, which was -41.90 lower than the previous day. The implied volatity was 26.86, the open interest changed by 189 which increased total open position to 285
On 1 Nov COLPAL was trading at 3066.00. The strike last trading price was 123.65, which was 3.80 higher than the previous day. The implied volatity was 22.03, the open interest changed by -2 which decreased total open position to 96
On 31 Oct COLPAL was trading at 3062.50. The strike last trading price was 119.85, which was -17.15 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 137, which was 0.90 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 136.1, which was -13.90 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 150, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct COLPAL was trading at 3082.20. The strike last trading price was 153.65, which was -95.90 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 249.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| COLPAL 28NOV2024 3000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.93
Vega: 0.50
Theta: -1.06
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2690.30 | 307.55 | 73.10 | 50.86 | 7.5 | -4 | 324 |
| 20 Nov | 2733.50 | 234.45 | 0.00 | - | 11.5 | -8 | 328 |
| 19 Nov | 2733.50 | 234.45 | -13.25 | - | 11.5 | -8 | 328 |
| 18 Nov | 2749.75 | 247.7 | -37.30 | 44.04 | 14 | -4 | 338.5 |
| 14 Nov | 2708.95 | 285 | 64.55 | 36.85 | 15.5 | -4.5 | 343.5 |
| 13 Nov | 2762.90 | 220.45 | 10.10 | - | 66 | -21.5 | 348.5 |
| 12 Nov | 2789.30 | 210.35 | 72.35 | 29.70 | 143.5 | 10 | 382.5 |
| 11 Nov | 2872.65 | 138 | 1.85 | 23.28 | 66.5 | -8.5 | 373 |
| 8 Nov | 2870.90 | 136.15 | 25.55 | 23.39 | 106 | -14.5 | 382 |
| 7 Nov | 2911.95 | 110.6 | 43.15 | 23.65 | 371 | 10.5 | 401.5 |
| 6 Nov | 2973.95 | 67.45 | -6.55 | 22.77 | 195.5 | 24.5 | 392.5 |
| 5 Nov | 2981.65 | 74 | -6.00 | 25.57 | 473.5 | 68.5 | 368.5 |
| 4 Nov | 2984.60 | 80 | 15.00 | 26.21 | 968.5 | 65 | 300 |
| 1 Nov | 3066.00 | 65 | 8.40 | 31.41 | 28.5 | 8 | 235 |
| 31 Oct | 3062.50 | 56.6 | 9.70 | - | 663 | 27 | 226 |
| 30 Oct | 3091.15 | 46.9 | 5.30 | - | 176 | 33 | 206 |
| 29 Oct | 3093.50 | 41.6 | -11.35 | - | 219 | 101 | 172 |
| 28 Oct | 3104.85 | 52.95 | -22.00 | - | 73 | 7 | 72 |
| 25 Oct | 3082.20 | 74.95 | 34.95 | - | 158 | 23 | 65 |
| 24 Oct | 3212.70 | 40 | - | 64 | 40 | 41 | |
For Colgate Palmolive Ltd. - strike price 3000 expiring on 28NOV2024
Delta for 3000 PE is -0.93
Historical price for 3000 PE is as follows
On 21 Nov COLPAL was trading at 2690.30. The strike last trading price was 307.55, which was 73.10 higher than the previous day. The implied volatity was 50.86, the open interest changed by -8 which decreased total open position to 648
On 20 Nov COLPAL was trading at 2733.50. The strike last trading price was 234.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 656
On 19 Nov COLPAL was trading at 2733.50. The strike last trading price was 234.45, which was -13.25 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 656
On 18 Nov COLPAL was trading at 2749.75. The strike last trading price was 247.7, which was -37.30 lower than the previous day. The implied volatity was 44.04, the open interest changed by -8 which decreased total open position to 677
On 14 Nov COLPAL was trading at 2708.95. The strike last trading price was 285, which was 64.55 higher than the previous day. The implied volatity was 36.85, the open interest changed by -9 which decreased total open position to 687
On 13 Nov COLPAL was trading at 2762.90. The strike last trading price was 220.45, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by -43 which decreased total open position to 697
On 12 Nov COLPAL was trading at 2789.30. The strike last trading price was 210.35, which was 72.35 higher than the previous day. The implied volatity was 29.70, the open interest changed by 20 which increased total open position to 765
On 11 Nov COLPAL was trading at 2872.65. The strike last trading price was 138, which was 1.85 higher than the previous day. The implied volatity was 23.28, the open interest changed by -17 which decreased total open position to 746
On 8 Nov COLPAL was trading at 2870.90. The strike last trading price was 136.15, which was 25.55 higher than the previous day. The implied volatity was 23.39, the open interest changed by -29 which decreased total open position to 764
On 7 Nov COLPAL was trading at 2911.95. The strike last trading price was 110.6, which was 43.15 higher than the previous day. The implied volatity was 23.65, the open interest changed by 21 which increased total open position to 803
On 6 Nov COLPAL was trading at 2973.95. The strike last trading price was 67.45, which was -6.55 lower than the previous day. The implied volatity was 22.77, the open interest changed by 49 which increased total open position to 785
On 5 Nov COLPAL was trading at 2981.65. The strike last trading price was 74, which was -6.00 lower than the previous day. The implied volatity was 25.57, the open interest changed by 137 which increased total open position to 737
On 4 Nov COLPAL was trading at 2984.60. The strike last trading price was 80, which was 15.00 higher than the previous day. The implied volatity was 26.21, the open interest changed by 130 which increased total open position to 600
On 1 Nov COLPAL was trading at 3066.00. The strike last trading price was 65, which was 8.40 higher than the previous day. The implied volatity was 31.41, the open interest changed by 16 which increased total open position to 470
On 31 Oct COLPAL was trading at 3062.50. The strike last trading price was 56.6, which was 9.70 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 46.9, which was 5.30 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 41.6, which was -11.35 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 52.95, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct COLPAL was trading at 3082.20. The strike last trading price was 74.95, which was 34.95 higher 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 40, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
