COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
12 Dec 2024 10:22 AM IST
| COLPAL 26DEC2024 3150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.68
Theta: -0.78
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 2854.00 | 4.45 | -2.65 | 30.55 | 227 | 0 | 1,366 | |||
| 11 Dec | 2893.55 | 7.1 | 2.05 | 29.39 | 970 | -14 | 1,366 | |||
| 10 Dec | 2849.20 | 5.05 | 0.40 | 29.62 | 1,057 | -8 | 1,380 | |||
| 9 Dec | 2804.25 | 4.65 | -3.40 | 32.12 | 1,419 | 267 | 1,388 | |||
| 6 Dec | 2886.80 | 8.05 | -3.75 | 26.62 | 844 | 169 | 1,121 | |||
| 5 Dec | 2914.00 | 11.8 | -0.60 | 26.08 | 673 | 65 | 955 | |||
| 4 Dec | 2915.75 | 12.4 | 1.70 | 25.37 | 730 | 30 | 890 | |||
|
|
||||||||||
| 3 Dec | 2896.25 | 10.7 | -0.95 | 25.37 | 440 | 20 | 861 | |||
| 2 Dec | 2887.45 | 11.65 | -2.70 | 26.34 | 1,079 | 92 | 843 | |||
| 29 Nov | 2889.75 | 14.35 | -24.55 | 26.50 | 1,813 | 337 | 751 | |||
| 28 Nov | 3001.15 | 38.9 | 0.25 | 25.77 | 2,614 | 334 | 411 | |||
| 27 Nov | 3017.55 | 38.65 | 8.80 | 24.24 | 241 | 28 | 76 | |||
| 26 Nov | 2952.60 | 29.85 | -78.95 | 26.28 | 83 | 44 | 44 | |||
| 25 Nov | 2834.55 | 108.8 | 0.00 | 7.95 | 0 | 0 | 0 | |||
| 5 Nov | 2981.65 | 108.8 | 108.80 | 2.78 | 0 | 0 | 0 | |||
| 1 Nov | 3066.00 | 0 | 0.37 | 0 | 0 | 0 | ||||
For Colgate Palmolive Ltd. - strike price 3150 expiring on 26DEC2024
Delta for 3150 CE is 0.06
Historical price for 3150 CE is as follows
On 12 Dec COLPAL was trading at 2854.00. The strike last trading price was 4.45, which was -2.65 lower than the previous day. The implied volatity was 30.55, the open interest changed by 0 which decreased total open position to 1366
On 11 Dec COLPAL was trading at 2893.55. The strike last trading price was 7.1, which was 2.05 higher than the previous day. The implied volatity was 29.39, the open interest changed by -14 which decreased total open position to 1366
On 10 Dec COLPAL was trading at 2849.20. The strike last trading price was 5.05, which was 0.40 higher than the previous day. The implied volatity was 29.62, the open interest changed by -8 which decreased total open position to 1380
On 9 Dec COLPAL was trading at 2804.25. The strike last trading price was 4.65, which was -3.40 lower than the previous day. The implied volatity was 32.12, the open interest changed by 267 which increased total open position to 1388
On 6 Dec COLPAL was trading at 2886.80. The strike last trading price was 8.05, which was -3.75 lower than the previous day. The implied volatity was 26.62, the open interest changed by 169 which increased total open position to 1121
On 5 Dec COLPAL was trading at 2914.00. The strike last trading price was 11.8, which was -0.60 lower than the previous day. The implied volatity was 26.08, the open interest changed by 65 which increased total open position to 955
On 4 Dec COLPAL was trading at 2915.75. The strike last trading price was 12.4, which was 1.70 higher than the previous day. The implied volatity was 25.37, the open interest changed by 30 which increased total open position to 890
On 3 Dec COLPAL was trading at 2896.25. The strike last trading price was 10.7, which was -0.95 lower than the previous day. The implied volatity was 25.37, the open interest changed by 20 which increased total open position to 861
On 2 Dec COLPAL was trading at 2887.45. The strike last trading price was 11.65, which was -2.70 lower than the previous day. The implied volatity was 26.34, the open interest changed by 92 which increased total open position to 843
On 29 Nov COLPAL was trading at 2889.75. The strike last trading price was 14.35, which was -24.55 lower than the previous day. The implied volatity was 26.50, the open interest changed by 337 which increased total open position to 751
On 28 Nov COLPAL was trading at 3001.15. The strike last trading price was 38.9, which was 0.25 higher than the previous day. The implied volatity was 25.77, the open interest changed by 334 which increased total open position to 411
On 27 Nov COLPAL was trading at 3017.55. The strike last trading price was 38.65, which was 8.80 higher than the previous day. The implied volatity was 24.24, the open interest changed by 28 which increased total open position to 76
On 26 Nov COLPAL was trading at 2952.60. The strike last trading price was 29.85, which was -78.95 lower than the previous day. The implied volatity was 26.28, the open interest changed by 44 which increased total open position to 44
On 25 Nov COLPAL was trading at 2834.55. The strike last trading price was 108.8, which was 0.00 lower than the previous day. The implied volatity was 7.95, 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 108.8, which was 108.80 higher than the previous day. The implied volatity was 2.78, 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 0.37, the open interest changed by 0 which decreased total open position to 0
| COLPAL 26DEC2024 3150 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 | 250 | 0.00 | 0.00 | 0 | 1 | 0 |
| 11 Dec | 2893.55 | 250 | -52.35 | 26.92 | 1 | 0 | 52 |
| 10 Dec | 2849.20 | 302.35 | -39.80 | 41.55 | 2 | 1 | 52 |
| 9 Dec | 2804.25 | 342.15 | 90.45 | 39.07 | 3 | -2 | 52 |
| 6 Dec | 2886.80 | 251.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 2914.00 | 251.7 | 0.00 | 0.00 | 0 | 1 | 0 |
| 4 Dec | 2915.75 | 251.7 | -17.95 | 39.56 | 1 | 0 | 53 |
| 3 Dec | 2896.25 | 269.65 | 13.90 | 40.03 | 2 | 0 | 52 |
| 2 Dec | 2887.45 | 255.75 | 0.00 | 0.00 | 0 | 2 | 0 |
| 29 Nov | 2889.75 | 255.75 | 109.05 | 26.22 | 5 | 1 | 51 |
| 28 Nov | 3001.15 | 146.7 | -14.60 | 19.30 | 109 | 50 | 50 |
| 27 Nov | 3017.55 | 161.3 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 2952.60 | 161.3 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 2834.55 | 161.3 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 2981.65 | 161.3 | 161.30 | - | 0 | 0 | 0 |
| 1 Nov | 3066.00 | 0 | - | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 3150 expiring on 26DEC2024
Delta for 3150 PE is 0.00
Historical price for 3150 PE is as follows
On 12 Dec COLPAL was trading at 2854.00. The strike last trading price was 250, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 11 Dec COLPAL was trading at 2893.55. The strike last trading price was 250, which was -52.35 lower than the previous day. The implied volatity was 26.92, the open interest changed by 0 which decreased total open position to 52
On 10 Dec COLPAL was trading at 2849.20. The strike last trading price was 302.35, which was -39.80 lower than the previous day. The implied volatity was 41.55, the open interest changed by 1 which increased total open position to 52
On 9 Dec COLPAL was trading at 2804.25. The strike last trading price was 342.15, which was 90.45 higher than the previous day. The implied volatity was 39.07, the open interest changed by -2 which decreased total open position to 52
On 6 Dec COLPAL was trading at 2886.80. The strike last trading price was 251.7, 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 5 Dec COLPAL was trading at 2914.00. The strike last trading price was 251.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 4 Dec COLPAL was trading at 2915.75. The strike last trading price was 251.7, which was -17.95 lower than the previous day. The implied volatity was 39.56, the open interest changed by 0 which decreased total open position to 53
On 3 Dec COLPAL was trading at 2896.25. The strike last trading price was 269.65, which was 13.90 higher than the previous day. The implied volatity was 40.03, the open interest changed by 0 which decreased total open position to 52
On 2 Dec COLPAL was trading at 2887.45. The strike last trading price was 255.75, 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 29 Nov COLPAL was trading at 2889.75. The strike last trading price was 255.75, which was 109.05 higher than the previous day. The implied volatity was 26.22, the open interest changed by 1 which increased total open position to 51
On 28 Nov COLPAL was trading at 3001.15. The strike last trading price was 146.7, which was -14.60 lower than the previous day. The implied volatity was 19.30, the open interest changed by 50 which increased total open position to 50
On 27 Nov COLPAL was trading at 3017.55. The strike last trading price was 161.3, 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 26 Nov COLPAL was trading at 2952.60. The strike last trading price was 161.3, 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 161.3, 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 161.3, which was 161.30 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 -, the open interest changed by 0 which decreased total open position to 0
