COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
12 Dec 2024 10:22 AM IST
| COLPAL 26DEC2024 3050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 1.12
Theta: -1.12
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 2854.00 | 8.4 | -6.30 | 26.28 | 425 | 64 | 1,584 | |||
| 11 Dec | 2893.55 | 14.7 | 5.10 | 25.93 | 849 | -66 | 1,520 | |||
| 10 Dec | 2849.20 | 9.6 | 1.40 | 25.76 | 856 | -10 | 1,586 | |||
|
|
||||||||||
| 9 Dec | 2804.25 | 8.2 | -8.75 | 28.39 | 1,685 | 248 | 1,694 | |||
| 6 Dec | 2886.80 | 16.95 | -6.80 | 24.10 | 773 | 54 | 1,445 | |||
| 5 Dec | 2914.00 | 23.75 | -3.60 | 23.43 | 1,320 | 134 | 1,391 | |||
| 4 Dec | 2915.75 | 27.35 | 5.10 | 23.80 | 1,471 | 49 | 1,254 | |||
| 3 Dec | 2896.25 | 22.25 | -1.75 | 23.22 | 509 | 48 | 1,197 | |||
| 2 Dec | 2887.45 | 24 | -5.90 | 24.61 | 1,096 | 120 | 1,148 | |||
| 29 Nov | 2889.75 | 29.9 | -44.10 | 25.66 | 1,798 | 269 | 1,030 | |||
| 28 Nov | 3001.15 | 74 | 2.45 | 25.76 | 4,581 | 643 | 753 | |||
| 27 Nov | 3017.55 | 71.55 | 17.75 | 23.21 | 317 | 69 | 107 | |||
| 26 Nov | 2952.60 | 53.8 | 33.80 | 25.00 | 53 | 37 | 38 | |||
| 25 Nov | 2834.55 | 20 | -20.00 | 23.13 | 2 | 1 | 2 | |||
| 22 Nov | 2725.65 | 40 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 2690.30 | 40 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 2733.50 | 40 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 2733.50 | 40 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 2749.75 | 40 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 2708.95 | 40 | -115.75 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 2981.65 | 155.75 | 155.75 | 0.56 | 0 | 0 | 0 | |||
| 1 Nov | 3066.00 | 0 | - | 0 | 0 | 0 | ||||
For Colgate Palmolive Ltd. - strike price 3050 expiring on 26DEC2024
Delta for 3050 CE is 0.12
Historical price for 3050 CE is as follows
On 12 Dec COLPAL was trading at 2854.00. The strike last trading price was 8.4, which was -6.30 lower than the previous day. The implied volatity was 26.28, the open interest changed by 64 which increased total open position to 1584
On 11 Dec COLPAL was trading at 2893.55. The strike last trading price was 14.7, which was 5.10 higher than the previous day. The implied volatity was 25.93, the open interest changed by -66 which decreased total open position to 1520
On 10 Dec COLPAL was trading at 2849.20. The strike last trading price was 9.6, which was 1.40 higher than the previous day. The implied volatity was 25.76, the open interest changed by -10 which decreased total open position to 1586
On 9 Dec COLPAL was trading at 2804.25. The strike last trading price was 8.2, which was -8.75 lower than the previous day. The implied volatity was 28.39, the open interest changed by 248 which increased total open position to 1694
On 6 Dec COLPAL was trading at 2886.80. The strike last trading price was 16.95, which was -6.80 lower than the previous day. The implied volatity was 24.10, the open interest changed by 54 which increased total open position to 1445
On 5 Dec COLPAL was trading at 2914.00. The strike last trading price was 23.75, which was -3.60 lower than the previous day. The implied volatity was 23.43, the open interest changed by 134 which increased total open position to 1391
On 4 Dec COLPAL was trading at 2915.75. The strike last trading price was 27.35, which was 5.10 higher than the previous day. The implied volatity was 23.80, the open interest changed by 49 which increased total open position to 1254
On 3 Dec COLPAL was trading at 2896.25. The strike last trading price was 22.25, which was -1.75 lower than the previous day. The implied volatity was 23.22, the open interest changed by 48 which increased total open position to 1197
On 2 Dec COLPAL was trading at 2887.45. The strike last trading price was 24, which was -5.90 lower than the previous day. The implied volatity was 24.61, the open interest changed by 120 which increased total open position to 1148
On 29 Nov COLPAL was trading at 2889.75. The strike last trading price was 29.9, which was -44.10 lower than the previous day. The implied volatity was 25.66, the open interest changed by 269 which increased total open position to 1030
On 28 Nov COLPAL was trading at 3001.15. The strike last trading price was 74, which was 2.45 higher than the previous day. The implied volatity was 25.76, the open interest changed by 643 which increased total open position to 753
On 27 Nov COLPAL was trading at 3017.55. The strike last trading price was 71.55, which was 17.75 higher than the previous day. The implied volatity was 23.21, the open interest changed by 69 which increased total open position to 107
On 26 Nov COLPAL was trading at 2952.60. The strike last trading price was 53.8, which was 33.80 higher than the previous day. The implied volatity was 25.00, the open interest changed by 37 which increased total open position to 38
On 25 Nov COLPAL was trading at 2834.55. The strike last trading price was 20, which was -20.00 lower than the previous day. The implied volatity was 23.13, the open interest changed by 1 which increased total open position to 2
On 22 Nov COLPAL was trading at 2725.65. The strike last trading price was 40, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 40, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 40, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 40, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 40, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 40, which was -115.75 lower than the previous day. The implied volatity was 0.00, 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 155.75, which was 155.75 higher than the previous day. The implied volatity was 0.56, 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 3050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.82
Vega: 1.47
Theta: -1.03
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 2854.00 | 202.4 | 38.40 | 33.37 | 8 | 1 | 241 |
| 11 Dec | 2893.55 | 164 | -35.55 | 28.30 | 2 | 1 | 239 |
| 10 Dec | 2849.20 | 199.55 | -65.45 | 29.64 | 2 | 1 | 239 |
| 9 Dec | 2804.25 | 265 | 110.95 | 45.11 | 5 | 0 | 242 |
| 6 Dec | 2886.80 | 154.05 | 8.15 | 16.31 | 12 | 3 | 241 |
| 5 Dec | 2914.00 | 145.9 | -17.75 | 25.49 | 36 | 13 | 237 |
| 4 Dec | 2915.75 | 163.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 2896.25 | 163.65 | -6.10 | 27.51 | 3 | 1 | 225 |
| 2 Dec | 2887.45 | 169.75 | -2.20 | 26.17 | 23 | 0 | 224 |
| 29 Nov | 2889.75 | 171.95 | 70.30 | 25.44 | 154 | 12 | 225 |
| 28 Nov | 3001.15 | 101.65 | 6.25 | 26.65 | 1,315 | 204 | 215 |
| 27 Nov | 3017.55 | 95.4 | -14.00 | 25.86 | 20 | 11 | 11 |
| 26 Nov | 2952.60 | 109.4 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 2834.55 | 109.4 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 2725.65 | 109.4 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2690.30 | 109.4 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2733.50 | 109.4 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 2733.50 | 109.4 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 2749.75 | 109.4 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 2708.95 | 109.4 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 2981.65 | 109.4 | 109.40 | - | 0 | 0 | 0 |
| 1 Nov | 3066.00 | 0 | 1.89 | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 3050 expiring on 26DEC2024
Delta for 3050 PE is -0.82
Historical price for 3050 PE is as follows
On 12 Dec COLPAL was trading at 2854.00. The strike last trading price was 202.4, which was 38.40 higher than the previous day. The implied volatity was 33.37, the open interest changed by 1 which increased total open position to 241
On 11 Dec COLPAL was trading at 2893.55. The strike last trading price was 164, which was -35.55 lower than the previous day. The implied volatity was 28.30, the open interest changed by 1 which increased total open position to 239
On 10 Dec COLPAL was trading at 2849.20. The strike last trading price was 199.55, which was -65.45 lower than the previous day. The implied volatity was 29.64, the open interest changed by 1 which increased total open position to 239
On 9 Dec COLPAL was trading at 2804.25. The strike last trading price was 265, which was 110.95 higher than the previous day. The implied volatity was 45.11, the open interest changed by 0 which decreased total open position to 242
On 6 Dec COLPAL was trading at 2886.80. The strike last trading price was 154.05, which was 8.15 higher than the previous day. The implied volatity was 16.31, the open interest changed by 3 which increased total open position to 241
On 5 Dec COLPAL was trading at 2914.00. The strike last trading price was 145.9, which was -17.75 lower than the previous day. The implied volatity was 25.49, the open interest changed by 13 which increased total open position to 237
On 4 Dec COLPAL was trading at 2915.75. The strike last trading price was 163.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Dec COLPAL was trading at 2896.25. The strike last trading price was 163.65, which was -6.10 lower than the previous day. The implied volatity was 27.51, the open interest changed by 1 which increased total open position to 225
On 2 Dec COLPAL was trading at 2887.45. The strike last trading price was 169.75, which was -2.20 lower than the previous day. The implied volatity was 26.17, the open interest changed by 0 which decreased total open position to 224
On 29 Nov COLPAL was trading at 2889.75. The strike last trading price was 171.95, which was 70.30 higher than the previous day. The implied volatity was 25.44, the open interest changed by 12 which increased total open position to 225
On 28 Nov COLPAL was trading at 3001.15. The strike last trading price was 101.65, which was 6.25 higher than the previous day. The implied volatity was 26.65, the open interest changed by 204 which increased total open position to 215
On 27 Nov COLPAL was trading at 3017.55. The strike last trading price was 95.4, which was -14.00 lower than the previous day. The implied volatity was 25.86, the open interest changed by 11 which increased total open position to 11
On 26 Nov COLPAL was trading at 2952.60. The strike last trading price was 109.4, 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 25 Nov COLPAL was trading at 2834.55. The strike last trading price was 109.4, 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 22 Nov COLPAL was trading at 2725.65. The strike last trading price was 109.4, 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 109.4, 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 109.4, 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 109.4, 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 109.4, 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 109.4, 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 109.4, which was 109.40 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 1.89, the open interest changed by 0 which decreased total open position to 0
