COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
12 Dec 2024 10:22 AM IST
| COLPAL 26DEC2024 3100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0.86
Theta: -0.93
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 2854.00 | 5.95 | -4.00 | 28.35 | 1,230 | 300 | 3,535 | |||
| 11 Dec | 2893.55 | 9.95 | 3.00 | 27.55 | 2,252 | -210 | 3,234 | |||
| 10 Dec | 2849.20 | 6.95 | 0.95 | 27.80 | 2,147 | -161 | 3,443 | |||
| 9 Dec | 2804.25 | 6 | -5.30 | 30.16 | 3,481 | 133 | 3,605 | |||
| 6 Dec | 2886.80 | 11.3 | -4.40 | 25.16 | 1,206 | 181 | 3,477 | |||
| 5 Dec | 2914.00 | 15.7 | -2.00 | 24.25 | 2,925 | -209 | 3,297 | |||
| 4 Dec | 2915.75 | 17.7 | 2.50 | 24.19 | 3,503 | 246 | 3,504 | |||
| 3 Dec | 2896.25 | 15.2 | -1.10 | 24.20 | 2,201 | 173 | 3,251 | |||
| 2 Dec | 2887.45 | 16.3 | -4.15 | 25.26 | 2,547 | 229 | 3,086 | |||
| 29 Nov | 2889.75 | 20.45 | -32.55 | 25.89 | 5,841 | 1,073 | 2,845 | |||
| 28 Nov | 3001.15 | 53 | 1.40 | 25.57 | 12,581 | 1,318 | 1,762 | |||
| 27 Nov | 3017.55 | 51.6 | 9.65 | 23.30 | 1,875 | -43 | 443 | |||
| 26 Nov | 2952.60 | 41.95 | 24.45 | 26.22 | 1,789 | 208 | 472 | |||
| 25 Nov | 2834.55 | 17.5 | 10.75 | 25.63 | 594 | 202 | 261 | |||
| 22 Nov | 2725.65 | 6.75 | 1.45 | 26.56 | 55 | 2 | 61 | |||
| 21 Nov | 2690.30 | 5.3 | -4.10 | 26.33 | 63 | -4 | 59 | |||
| 20 Nov | 2733.50 | 9.4 | 0.00 | 27.25 | 63 | 49 | 62 | |||
| 19 Nov | 2733.50 | 9.4 | -7.70 | 27.25 | 63 | 48 | 62 | |||
| 18 Nov | 2749.75 | 17.1 | -0.75 | 28.90 | 12 | 9 | 13 | |||
| 14 Nov | 2708.95 | 17.85 | -649.60 | 30.65 | 3 | 2 | 3 | |||
| 5 Nov | 2981.65 | 667.45 | 0.00 | 2.25 | 0 | 0 | 0 | |||
| 1 Nov | 3066.00 | 667.45 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 3062.50 | 667.45 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 30 Oct | 3091.15 | 667.45 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 3093.50 | 667.45 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3104.85 | 667.45 | 667.45 | - | 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 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3522.45 | 0 | - | 0 | 0 | 0 | ||||
For Colgate Palmolive Ltd. - strike price 3100 expiring on 26DEC2024
Delta for 3100 CE is 0.08
Historical price for 3100 CE is as follows
On 12 Dec COLPAL was trading at 2854.00. The strike last trading price was 5.95, which was -4.00 lower than the previous day. The implied volatity was 28.35, the open interest changed by 300 which increased total open position to 3535
On 11 Dec COLPAL was trading at 2893.55. The strike last trading price was 9.95, which was 3.00 higher than the previous day. The implied volatity was 27.55, the open interest changed by -210 which decreased total open position to 3234
On 10 Dec COLPAL was trading at 2849.20. The strike last trading price was 6.95, which was 0.95 higher than the previous day. The implied volatity was 27.80, the open interest changed by -161 which decreased total open position to 3443
On 9 Dec COLPAL was trading at 2804.25. The strike last trading price was 6, which was -5.30 lower than the previous day. The implied volatity was 30.16, the open interest changed by 133 which increased total open position to 3605
On 6 Dec COLPAL was trading at 2886.80. The strike last trading price was 11.3, which was -4.40 lower than the previous day. The implied volatity was 25.16, the open interest changed by 181 which increased total open position to 3477
On 5 Dec COLPAL was trading at 2914.00. The strike last trading price was 15.7, which was -2.00 lower than the previous day. The implied volatity was 24.25, the open interest changed by -209 which decreased total open position to 3297
On 4 Dec COLPAL was trading at 2915.75. The strike last trading price was 17.7, which was 2.50 higher than the previous day. The implied volatity was 24.19, the open interest changed by 246 which increased total open position to 3504
On 3 Dec COLPAL was trading at 2896.25. The strike last trading price was 15.2, which was -1.10 lower than the previous day. The implied volatity was 24.20, the open interest changed by 173 which increased total open position to 3251
On 2 Dec COLPAL was trading at 2887.45. The strike last trading price was 16.3, which was -4.15 lower than the previous day. The implied volatity was 25.26, the open interest changed by 229 which increased total open position to 3086
On 29 Nov COLPAL was trading at 2889.75. The strike last trading price was 20.45, which was -32.55 lower than the previous day. The implied volatity was 25.89, the open interest changed by 1073 which increased total open position to 2845
On 28 Nov COLPAL was trading at 3001.15. The strike last trading price was 53, which was 1.40 higher than the previous day. The implied volatity was 25.57, the open interest changed by 1318 which increased total open position to 1762
On 27 Nov COLPAL was trading at 3017.55. The strike last trading price was 51.6, which was 9.65 higher than the previous day. The implied volatity was 23.30, the open interest changed by -43 which decreased total open position to 443
On 26 Nov COLPAL was trading at 2952.60. The strike last trading price was 41.95, which was 24.45 higher than the previous day. The implied volatity was 26.22, the open interest changed by 208 which increased total open position to 472
On 25 Nov COLPAL was trading at 2834.55. The strike last trading price was 17.5, which was 10.75 higher than the previous day. The implied volatity was 25.63, the open interest changed by 202 which increased total open position to 261
On 22 Nov COLPAL was trading at 2725.65. The strike last trading price was 6.75, which was 1.45 higher than the previous day. The implied volatity was 26.56, the open interest changed by 2 which increased total open position to 61
On 21 Nov COLPAL was trading at 2690.30. The strike last trading price was 5.3, which was -4.10 lower than the previous day. The implied volatity was 26.33, the open interest changed by -4 which decreased total open position to 59
On 20 Nov COLPAL was trading at 2733.50. The strike last trading price was 9.4, which was 0.00 lower than the previous day. The implied volatity was 27.25, the open interest changed by 49 which increased total open position to 62
On 19 Nov COLPAL was trading at 2733.50. The strike last trading price was 9.4, which was -7.70 lower than the previous day. The implied volatity was 27.25, the open interest changed by 48 which increased total open position to 62
On 18 Nov COLPAL was trading at 2749.75. The strike last trading price was 17.1, which was -0.75 lower than the previous day. The implied volatity was 28.90, the open interest changed by 9 which increased total open position to 13
On 14 Nov COLPAL was trading at 2708.95. The strike last trading price was 17.85, which was -649.60 lower than the previous day. The implied volatity was 30.65, the open interest changed by 2 which increased total open position to 3
On 5 Nov COLPAL was trading at 2981.65. The strike last trading price was 667.45, which was 0.00 lower than the previous day. The implied volatity was 2.25, 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 667.45, 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 667.45, 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 667.45, 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 667.45, 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 667.45, which was 667.45 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 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct COLPAL was trading at 3522.45. 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 3100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 2854.00 | 210 | 0.00 | 0.00 | 0 | 8 | 0 |
| 11 Dec | 2893.55 | 210 | -45.25 | 31.16 | 36 | 10 | 435 |
| 10 Dec | 2849.20 | 255.25 | -34.75 | 38.58 | 4 | -1 | 424 |
| 9 Dec | 2804.25 | 290 | 72.25 | 32.73 | 7 | -2 | 425 |
| 6 Dec | 2886.80 | 217.75 | 26.85 | 29.83 | 1 | 0 | 428 |
| 5 Dec | 2914.00 | 190.9 | 2.55 | 28.38 | 3 | 0 | 430 |
| 4 Dec | 2915.75 | 188.35 | -34.65 | 28.66 | 146 | -40 | 430 |
| 3 Dec | 2896.25 | 223 | 0.00 | 0.00 | 0 | 2 | 0 |
| 2 Dec | 2887.45 | 223 | 10.50 | 32.41 | 6 | 2 | 470 |
| 29 Nov | 2889.75 | 212.5 | 78.35 | 25.80 | 263 | 90 | 469 |
| 28 Nov | 3001.15 | 134.15 | 13.15 | 27.49 | 2,292 | 335 | 379 |
| 27 Nov | 3017.55 | 121 | -53.80 | 24.82 | 86 | 30 | 40 |
| 26 Nov | 2952.60 | 174.8 | -112.70 | 29.59 | 16 | 7 | 8 |
| 25 Nov | 2834.55 | 287.5 | 274.40 | 42.80 | 1 | 0 | 0 |
| 22 Nov | 2725.65 | 13.1 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2690.30 | 13.1 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2733.50 | 13.1 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 2733.50 | 13.1 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 2749.75 | 13.1 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 2708.95 | 13.1 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 2981.65 | 13.1 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 3066.00 | 13.1 | 0.00 | 0.29 | 0 | 0 | 0 |
| 31 Oct | 3062.50 | 13.1 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 3091.15 | 13.1 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 3093.50 | 13.1 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3104.85 | 13.1 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3212.70 | 13.1 | 13.10 | - | 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 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3522.45 | 0 | - | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 3100 expiring on 26DEC2024
Delta for 3100 PE is 0.00
Historical price for 3100 PE is as follows
On 12 Dec COLPAL was trading at 2854.00. The strike last trading price was 210, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 11 Dec COLPAL was trading at 2893.55. The strike last trading price was 210, which was -45.25 lower than the previous day. The implied volatity was 31.16, the open interest changed by 10 which increased total open position to 435
On 10 Dec COLPAL was trading at 2849.20. The strike last trading price was 255.25, which was -34.75 lower than the previous day. The implied volatity was 38.58, the open interest changed by -1 which decreased total open position to 424
On 9 Dec COLPAL was trading at 2804.25. The strike last trading price was 290, which was 72.25 higher than the previous day. The implied volatity was 32.73, the open interest changed by -2 which decreased total open position to 425
On 6 Dec COLPAL was trading at 2886.80. The strike last trading price was 217.75, which was 26.85 higher than the previous day. The implied volatity was 29.83, the open interest changed by 0 which decreased total open position to 428
On 5 Dec COLPAL was trading at 2914.00. The strike last trading price was 190.9, which was 2.55 higher than the previous day. The implied volatity was 28.38, the open interest changed by 0 which decreased total open position to 430
On 4 Dec COLPAL was trading at 2915.75. The strike last trading price was 188.35, which was -34.65 lower than the previous day. The implied volatity was 28.66, the open interest changed by -40 which decreased total open position to 430
On 3 Dec COLPAL was trading at 2896.25. The strike last trading price was 223, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 2 Dec COLPAL was trading at 2887.45. The strike last trading price was 223, which was 10.50 higher than the previous day. The implied volatity was 32.41, the open interest changed by 2 which increased total open position to 470
On 29 Nov COLPAL was trading at 2889.75. The strike last trading price was 212.5, which was 78.35 higher than the previous day. The implied volatity was 25.80, the open interest changed by 90 which increased total open position to 469
On 28 Nov COLPAL was trading at 3001.15. The strike last trading price was 134.15, which was 13.15 higher than the previous day. The implied volatity was 27.49, the open interest changed by 335 which increased total open position to 379
On 27 Nov COLPAL was trading at 3017.55. The strike last trading price was 121, which was -53.80 lower than the previous day. The implied volatity was 24.82, the open interest changed by 30 which increased total open position to 40
On 26 Nov COLPAL was trading at 2952.60. The strike last trading price was 174.8, which was -112.70 lower than the previous day. The implied volatity was 29.59, the open interest changed by 7 which increased total open position to 8
On 25 Nov COLPAL was trading at 2834.55. The strike last trading price was 287.5, which was 274.40 higher than the previous day. The implied volatity was 42.80, 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 13.1, 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 13.1, 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 13.1, 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 13.1, 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 13.1, 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 13.1, 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 13.1, 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 13.1, which was 0.00 lower than the previous day. The implied volatity was 0.29, 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 13.1, 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 13.1, 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 13.1, 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 13.1, 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 13.1, which was 13.10 higher 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct COLPAL was trading at 3522.45. 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
