COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
21 Nov 2024 04:11 PM IST
| COLPAL 28NOV2024 3100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.18
Theta: -0.64
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2690.30 | 1.3 | -0.10 | 48.17 | 143.5 | -33.5 | 566 | |||
| 20 Nov | 2733.50 | 1.4 | 0.00 | 40.07 | 63 | -17 | 600 | |||
| 19 Nov | 2733.50 | 1.4 | -0.35 | 40.07 | 63 | -16.5 | 600 | |||
| 18 Nov | 2749.75 | 1.75 | -0.25 | 35.69 | 201.5 | -43.5 | 615.5 | |||
| 14 Nov | 2708.95 | 2 | -2.25 | 34.39 | 330.5 | 130 | 652.5 | |||
| 13 Nov | 2762.90 | 4.25 | 0.10 | 33.41 | 224.5 | -15.5 | 515 | |||
| 12 Nov | 2789.30 | 4.15 | -2.90 | 30.02 | 395.5 | -21 | 539 | |||
| 11 Nov | 2872.65 | 7.05 | -1.50 | 25.82 | 435 | 30 | 563 | |||
| 8 Nov | 2870.90 | 8.55 | -5.95 | 24.42 | 637 | 53.5 | 536.5 | |||
| 7 Nov | 2911.95 | 14.5 | -16.70 | 24.25 | 836.5 | 96 | 482.5 | |||
| 6 Nov | 2973.95 | 31.2 | -6.55 | 23.79 | 435.5 | 49 | 387.5 | |||
| 5 Nov | 2981.65 | 37.75 | -4.50 | 24.97 | 640 | 48 | 339 | |||
| 4 Nov | 2984.60 | 42.25 | -25.90 | 26.68 | 408 | 52.5 | 289 | |||
| 1 Nov | 3066.00 | 68.15 | -6.85 | 22.32 | 46.5 | 10.5 | 236.5 | |||
| 31 Oct | 3062.50 | 75 | -2.30 | - | 611 | 136 | 226 | |||
| 30 Oct | 3091.15 | 77.3 | -3.40 | - | 141 | 17 | 87 | |||
| 29 Oct | 3093.50 | 80.7 | -8.30 | - | 55 | 25 | 69 | |||
| 28 Oct | 3104.85 | 89 | -6.55 | - | 80 | 39 | 43 | |||
| 25 Oct | 3082.20 | 95.55 | -547.75 | - | 8 | 4 | 4 | |||
| 24 Oct | 3212.70 | 643.3 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 3331.10 | 643.3 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3340.10 | 643.3 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Oct | 3337.90 | 643.3 | - | 0 | 0 | 0 | ||||
For Colgate Palmolive Ltd. - strike price 3100 expiring on 28NOV2024
Delta for 3100 CE is 0.02
Historical price for 3100 CE is as follows
On 21 Nov COLPAL was trading at 2690.30. The strike last trading price was 1.3, which was -0.10 lower than the previous day. The implied volatity was 48.17, the open interest changed by -67 which decreased total open position to 1132
On 20 Nov COLPAL was trading at 2733.50. The strike last trading price was 1.4, which was 0.00 lower than the previous day. The implied volatity was 40.07, the open interest changed by -34 which decreased total open position to 1200
On 19 Nov COLPAL was trading at 2733.50. The strike last trading price was 1.4, which was -0.35 lower than the previous day. The implied volatity was 40.07, the open interest changed by -33 which decreased total open position to 1200
On 18 Nov COLPAL was trading at 2749.75. The strike last trading price was 1.75, which was -0.25 lower than the previous day. The implied volatity was 35.69, the open interest changed by -87 which decreased total open position to 1231
On 14 Nov COLPAL was trading at 2708.95. The strike last trading price was 2, which was -2.25 lower than the previous day. The implied volatity was 34.39, the open interest changed by 260 which increased total open position to 1305
On 13 Nov COLPAL was trading at 2762.90. The strike last trading price was 4.25, which was 0.10 higher than the previous day. The implied volatity was 33.41, the open interest changed by -31 which decreased total open position to 1030
On 12 Nov COLPAL was trading at 2789.30. The strike last trading price was 4.15, which was -2.90 lower than the previous day. The implied volatity was 30.02, the open interest changed by -42 which decreased total open position to 1078
On 11 Nov COLPAL was trading at 2872.65. The strike last trading price was 7.05, which was -1.50 lower than the previous day. The implied volatity was 25.82, the open interest changed by 60 which increased total open position to 1126
On 8 Nov COLPAL was trading at 2870.90. The strike last trading price was 8.55, which was -5.95 lower than the previous day. The implied volatity was 24.42, the open interest changed by 107 which increased total open position to 1073
On 7 Nov COLPAL was trading at 2911.95. The strike last trading price was 14.5, which was -16.70 lower than the previous day. The implied volatity was 24.25, the open interest changed by 192 which increased total open position to 965
On 6 Nov COLPAL was trading at 2973.95. The strike last trading price was 31.2, which was -6.55 lower than the previous day. The implied volatity was 23.79, the open interest changed by 98 which increased total open position to 775
On 5 Nov COLPAL was trading at 2981.65. The strike last trading price was 37.75, which was -4.50 lower than the previous day. The implied volatity was 24.97, the open interest changed by 96 which increased total open position to 678
On 4 Nov COLPAL was trading at 2984.60. The strike last trading price was 42.25, which was -25.90 lower than the previous day. The implied volatity was 26.68, the open interest changed by 105 which increased total open position to 578
On 1 Nov COLPAL was trading at 3066.00. The strike last trading price was 68.15, which was -6.85 lower than the previous day. The implied volatity was 22.32, the open interest changed by 21 which increased total open position to 473
On 31 Oct COLPAL was trading at 3062.50. The strike last trading price was 75, which was -2.30 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 77.3, which was -3.40 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 80.7, which was -8.30 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 89, which was -6.55 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 95.55, which was -547.75 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 643.3, 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 643.3, 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 643.3, 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 643.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| COLPAL 28NOV2024 3100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.92
Vega: 0.54
Theta: -1.81
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2690.30 | 410 | 86.00 | 67.99 | 0.5 | 0 | 195 |
| 20 Nov | 2733.50 | 324 | 0.00 | - | 2 | -1.5 | 196.5 |
| 19 Nov | 2733.50 | 324 | -18.00 | - | 2 | 0 | 196.5 |
| 18 Nov | 2749.75 | 342 | -46.65 | 48.92 | 1.5 | 0 | 197.5 |
| 14 Nov | 2708.95 | 388.65 | 46.40 | 50.35 | 13 | -5 | 198 |
| 13 Nov | 2762.90 | 342.25 | 37.05 | 48.68 | 11.5 | -0.5 | 203 |
| 12 Nov | 2789.30 | 305.2 | 86.20 | 34.29 | 97.5 | -16.5 | 213 |
| 11 Nov | 2872.65 | 219 | 4.20 | - | 16.5 | -4.5 | 229 |
| 8 Nov | 2870.90 | 214.8 | 30.20 | 17.09 | 30.5 | 1.5 | 222.5 |
| 7 Nov | 2911.95 | 184.6 | 55.45 | 21.74 | 19 | -5 | 222 |
| 6 Nov | 2973.95 | 129.15 | -7.80 | 22.42 | 18.5 | -1 | 226.5 |
| 5 Nov | 2981.65 | 136.95 | -3.15 | 26.70 | 20.5 | -1.5 | 227.5 |
| 4 Nov | 2984.60 | 140.1 | 22.90 | 26.05 | 100.5 | 11 | 229.5 |
| 1 Nov | 3066.00 | 117.2 | 15.20 | 33.38 | 19.5 | 2.5 | 218.5 |
| 31 Oct | 3062.50 | 102 | 15.00 | - | 248 | 122 | 219 |
| 30 Oct | 3091.15 | 87 | 4.70 | - | 50 | 26 | 97 |
| 29 Oct | 3093.50 | 82.3 | -8.70 | - | 81 | 41 | 71 |
| 28 Oct | 3104.85 | 91 | -20.90 | - | 25 | 0 | 30 |
| 25 Oct | 3082.20 | 111.9 | 55.90 | - | 36 | 9 | 30 |
| 24 Oct | 3212.70 | 56 | 25.00 | - | 62 | 10 | 21 |
| 23 Oct | 3331.10 | 31 | 10.35 | - | 3 | 2 | 10 |
| 22 Oct | 3340.10 | 20.65 | -7.00 | - | 5 | 1 | 5 |
| 21 Oct | 3337.90 | 27.65 | - | 3 | 2 | 3 | |
For Colgate Palmolive Ltd. - strike price 3100 expiring on 28NOV2024
Delta for 3100 PE is -0.92
Historical price for 3100 PE is as follows
On 21 Nov COLPAL was trading at 2690.30. The strike last trading price was 410, which was 86.00 higher than the previous day. The implied volatity was 67.99, the open interest changed by 0 which decreased total open position to 390
On 20 Nov COLPAL was trading at 2733.50. The strike last trading price was 324, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 393
On 19 Nov COLPAL was trading at 2733.50. The strike last trading price was 324, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 393
On 18 Nov COLPAL was trading at 2749.75. The strike last trading price was 342, which was -46.65 lower than the previous day. The implied volatity was 48.92, the open interest changed by 0 which decreased total open position to 395
On 14 Nov COLPAL was trading at 2708.95. The strike last trading price was 388.65, which was 46.40 higher than the previous day. The implied volatity was 50.35, the open interest changed by -10 which decreased total open position to 396
On 13 Nov COLPAL was trading at 2762.90. The strike last trading price was 342.25, which was 37.05 higher than the previous day. The implied volatity was 48.68, the open interest changed by -1 which decreased total open position to 406
On 12 Nov COLPAL was trading at 2789.30. The strike last trading price was 305.2, which was 86.20 higher than the previous day. The implied volatity was 34.29, the open interest changed by -33 which decreased total open position to 426
On 11 Nov COLPAL was trading at 2872.65. The strike last trading price was 219, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 458
On 8 Nov COLPAL was trading at 2870.90. The strike last trading price was 214.8, which was 30.20 higher than the previous day. The implied volatity was 17.09, the open interest changed by 3 which increased total open position to 445
On 7 Nov COLPAL was trading at 2911.95. The strike last trading price was 184.6, which was 55.45 higher than the previous day. The implied volatity was 21.74, the open interest changed by -10 which decreased total open position to 444
On 6 Nov COLPAL was trading at 2973.95. The strike last trading price was 129.15, which was -7.80 lower than the previous day. The implied volatity was 22.42, the open interest changed by -2 which decreased total open position to 453
On 5 Nov COLPAL was trading at 2981.65. The strike last trading price was 136.95, which was -3.15 lower than the previous day. The implied volatity was 26.70, the open interest changed by -3 which decreased total open position to 455
On 4 Nov COLPAL was trading at 2984.60. The strike last trading price was 140.1, which was 22.90 higher than the previous day. The implied volatity was 26.05, the open interest changed by 22 which increased total open position to 459
On 1 Nov COLPAL was trading at 3066.00. The strike last trading price was 117.2, which was 15.20 higher than the previous day. The implied volatity was 33.38, the open interest changed by 5 which increased total open position to 437
On 31 Oct COLPAL was trading at 3062.50. The strike last trading price was 102, which was 15.00 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 87, which was 4.70 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 82.3, which was -8.70 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 91, which was -20.90 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 111.9, which was 55.90 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 56, which was 25.00 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 31, which was 10.35 higher 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 20.65, which was -7.00 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 27.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
