COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
21 Nov 2024 04:11 PM IST
| COLPAL 28NOV2024 3050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.17
Theta: -0.53
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2690.30 | 1.05 | -0.75 | 42.03 | 32.5 | -4.5 | 203 | |||
| 20 Nov | 2733.50 | 1.8 | 0.00 | 37.27 | 52 | 0 | 206.5 | |||
| 19 Nov | 2733.50 | 1.8 | -0.35 | 37.27 | 52 | -1 | 206.5 | |||
| 18 Nov | 2749.75 | 2.15 | -0.30 | 32.60 | 47 | 2 | 207 | |||
| 14 Nov | 2708.95 | 2.45 | -2.70 | 31.92 | 154.5 | 4.5 | 204.5 | |||
| 13 Nov | 2762.90 | 5.15 | -0.20 | 30.78 | 403 | -26.5 | 198 | |||
|
|
||||||||||
| 12 Nov | 2789.30 | 5.35 | -5.20 | 27.75 | 354 | 28.5 | 237 | |||
| 11 Nov | 2872.65 | 10.55 | -2.45 | 24.32 | 377.5 | 23.5 | 209 | |||
| 8 Nov | 2870.90 | 13 | -9.65 | 23.28 | 315 | 39 | 185 | |||
| 7 Nov | 2911.95 | 22.65 | -24.70 | 23.71 | 223.5 | 59.5 | 146.5 | |||
| 6 Nov | 2973.95 | 47.35 | -7.10 | 23.84 | 166 | 21.5 | 86 | |||
| 5 Nov | 2981.65 | 54.45 | -4.75 | 24.81 | 108 | 16.5 | 64 | |||
| 4 Nov | 2984.60 | 59.2 | -35.10 | 26.60 | 81 | 32 | 47.5 | |||
| 1 Nov | 3066.00 | 94.3 | -0.45 | 22.51 | 0.5 | 0 | 15 | |||
| 31 Oct | 3062.50 | 94.75 | -595.95 | - | 27 | 16 | 16 | |||
| 30 Oct | 3091.15 | 690.7 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 3093.50 | 690.7 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3104.85 | 690.7 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 3082.20 | 690.7 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 3212.70 | 690.7 | - | 0 | 0 | 0 | ||||
For Colgate Palmolive Ltd. - strike price 3050 expiring on 28NOV2024
Delta for 3050 CE is 0.02
Historical price for 3050 CE is as follows
On 21 Nov COLPAL was trading at 2690.30. The strike last trading price was 1.05, which was -0.75 lower than the previous day. The implied volatity was 42.03, the open interest changed by -9 which decreased total open position to 406
On 20 Nov COLPAL was trading at 2733.50. The strike last trading price was 1.8, which was 0.00 lower than the previous day. The implied volatity was 37.27, the open interest changed by 0 which decreased total open position to 413
On 19 Nov COLPAL was trading at 2733.50. The strike last trading price was 1.8, which was -0.35 lower than the previous day. The implied volatity was 37.27, the open interest changed by -2 which decreased total open position to 413
On 18 Nov COLPAL was trading at 2749.75. The strike last trading price was 2.15, which was -0.30 lower than the previous day. The implied volatity was 32.60, the open interest changed by 4 which increased total open position to 414
On 14 Nov COLPAL was trading at 2708.95. The strike last trading price was 2.45, which was -2.70 lower than the previous day. The implied volatity was 31.92, the open interest changed by 9 which increased total open position to 409
On 13 Nov COLPAL was trading at 2762.90. The strike last trading price was 5.15, which was -0.20 lower than the previous day. The implied volatity was 30.78, the open interest changed by -53 which decreased total open position to 396
On 12 Nov COLPAL was trading at 2789.30. The strike last trading price was 5.35, which was -5.20 lower than the previous day. The implied volatity was 27.75, the open interest changed by 57 which increased total open position to 474
On 11 Nov COLPAL was trading at 2872.65. The strike last trading price was 10.55, which was -2.45 lower than the previous day. The implied volatity was 24.32, the open interest changed by 47 which increased total open position to 418
On 8 Nov COLPAL was trading at 2870.90. The strike last trading price was 13, which was -9.65 lower than the previous day. The implied volatity was 23.28, the open interest changed by 78 which increased total open position to 370
On 7 Nov COLPAL was trading at 2911.95. The strike last trading price was 22.65, which was -24.70 lower than the previous day. The implied volatity was 23.71, the open interest changed by 119 which increased total open position to 293
On 6 Nov COLPAL was trading at 2973.95. The strike last trading price was 47.35, which was -7.10 lower than the previous day. The implied volatity was 23.84, the open interest changed by 43 which increased total open position to 172
On 5 Nov COLPAL was trading at 2981.65. The strike last trading price was 54.45, which was -4.75 lower than the previous day. The implied volatity was 24.81, the open interest changed by 33 which increased total open position to 128
On 4 Nov COLPAL was trading at 2984.60. The strike last trading price was 59.2, which was -35.10 lower than the previous day. The implied volatity was 26.60, the open interest changed by 64 which increased total open position to 95
On 1 Nov COLPAL was trading at 3066.00. The strike last trading price was 94.3, which was -0.45 lower than the previous day. The implied volatity was 22.51, the open interest changed by 0 which decreased total open position to 30
On 31 Oct COLPAL was trading at 3062.50. The strike last trading price was 94.75, which was -595.95 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 690.7, 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 690.7, 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 690.7, 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 25 Oct COLPAL was trading at 3082.20. The strike last trading price was 690.7, 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 690.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| COLPAL 28NOV2024 3050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2690.30 | 274 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 2733.50 | 274 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2733.50 | 274 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 2749.75 | 274 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 2708.95 | 274 | 0.00 | 0.00 | 0 | -0.5 | 0 |
| 13 Nov | 2762.90 | 274 | 129.60 | 20.65 | 0.5 | 0 | 19.5 |
| 12 Nov | 2789.30 | 144.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2872.65 | 144.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 2870.90 | 144.4 | 0.00 | 0.00 | 0 | -0.5 | 0 |
| 7 Nov | 2911.95 | 144.4 | 48.80 | 22.42 | 8.5 | -1 | 19 |
| 6 Nov | 2973.95 | 95.6 | -7.80 | 22.63 | 9.5 | 1 | 19 |
| 5 Nov | 2981.65 | 103.4 | -3.75 | 26.21 | 11 | 0 | 18.5 |
| 4 Nov | 2984.60 | 107.15 | 22.10 | 25.94 | 38 | -10 | 20.5 |
| 1 Nov | 3066.00 | 85.05 | 2.05 | 31.14 | 18.5 | 13.5 | 31.5 |
| 31 Oct | 3062.50 | 83 | 78.85 | - | 46 | 19 | 19 |
| 30 Oct | 3091.15 | 4.15 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 3093.50 | 4.15 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3104.85 | 4.15 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 3082.20 | 4.15 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3212.70 | 4.15 | - | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 3050 expiring on 28NOV2024
Delta for 3050 PE is 0.00
Historical price for 3050 PE is as follows
On 21 Nov COLPAL was trading at 2690.30. The strike last trading price was 274, 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 274, 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 274, 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 274, 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 274, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 13 Nov COLPAL was trading at 2762.90. The strike last trading price was 274, which was 129.60 higher than the previous day. The implied volatity was 20.65, the open interest changed by 0 which decreased total open position to 39
On 12 Nov COLPAL was trading at 2789.30. The strike last trading price was 144.4, 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 11 Nov COLPAL was trading at 2872.65. The strike last trading price was 144.4, 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 8 Nov COLPAL was trading at 2870.90. The strike last trading price was 144.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 7 Nov COLPAL was trading at 2911.95. The strike last trading price was 144.4, which was 48.80 higher than the previous day. The implied volatity was 22.42, the open interest changed by -2 which decreased total open position to 38
On 6 Nov COLPAL was trading at 2973.95. The strike last trading price was 95.6, which was -7.80 lower than the previous day. The implied volatity was 22.63, the open interest changed by 2 which increased total open position to 38
On 5 Nov COLPAL was trading at 2981.65. The strike last trading price was 103.4, which was -3.75 lower than the previous day. The implied volatity was 26.21, the open interest changed by 0 which decreased total open position to 37
On 4 Nov COLPAL was trading at 2984.60. The strike last trading price was 107.15, which was 22.10 higher than the previous day. The implied volatity was 25.94, the open interest changed by -20 which decreased total open position to 41
On 1 Nov COLPAL was trading at 3066.00. The strike last trading price was 85.05, which was 2.05 higher than the previous day. The implied volatity was 31.14, the open interest changed by 27 which increased total open position to 63
On 31 Oct COLPAL was trading at 3062.50. The strike last trading price was 83, which was 78.85 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 4.15, 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 4.15, 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 4.15, 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 25 Oct COLPAL was trading at 3082.20. The strike last trading price was 4.15, 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 4.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
