`
[--[65.84.65.76]--]
COLPAL
Colgate Palmolive Ltd.

2708.95 -53.95 (-1.95%)

Back to Option Chain


Historical option data for COLPAL

14 Nov 2024 04:11 PM IST
COLPAL 28NOV2024 3150 CE
Delta: 0.02
Vega: 0.29
Theta: -0.40
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2708.95 1.65 -1.30 36.72 47 -9 76.5
13 Nov 2762.90 2.95 0.15 34.69 46.5 23.5 85
12 Nov 2789.30 2.8 -2.30 31.25 69 11 75
11 Nov 2872.65 5.1 -0.60 27.64 123.5 -5 63.5
8 Nov 2870.90 5.7 -3.60 25.56 151.5 -24 68
7 Nov 2911.95 9.3 -11.15 24.92 171 32 95
6 Nov 2973.95 20.45 -5.15 24.13 100 21 61.5
5 Nov 2981.65 25.6 -2.70 25.22 30.5 -0.5 40.5
4 Nov 2984.60 28.3 -23.10 26.34 69 19 40
1 Nov 3066.00 51.4 -3.60 23.45 2 0.5 20.5
31 Oct 3062.50 55 -4.00 - 60 17 21
30 Oct 3091.15 59 -537.55 - 4 3 3
29 Oct 3093.50 596.55 0.00 - 0 0 0
28 Oct 3104.85 596.55 0.00 - 0 0 0
25 Oct 3082.20 596.55 0.00 - 0 0 0
24 Oct 3212.70 596.55 0.00 - 0 0 0
23 Oct 3331.10 596.55 0.00 - 0 0 0
22 Oct 3340.10 596.55 0.00 - 0 0 0
21 Oct 3337.90 596.55 - 0 0 0


For Colgate Palmolive Ltd. - strike price 3150 expiring on 28NOV2024

Delta for 3150 CE is 0.02

Historical price for 3150 CE is as follows

On 14 Nov COLPAL was trading at 2708.95. The strike last trading price was 1.65, which was -1.30 lower than the previous day. The implied volatity was 36.72, the open interest changed by -18 which decreased total open position to 153


On 13 Nov COLPAL was trading at 2762.90. The strike last trading price was 2.95, which was 0.15 higher than the previous day. The implied volatity was 34.69, the open interest changed by 47 which increased total open position to 170


On 12 Nov COLPAL was trading at 2789.30. The strike last trading price was 2.8, which was -2.30 lower than the previous day. The implied volatity was 31.25, the open interest changed by 22 which increased total open position to 150


On 11 Nov COLPAL was trading at 2872.65. The strike last trading price was 5.1, which was -0.60 lower than the previous day. The implied volatity was 27.64, the open interest changed by -10 which decreased total open position to 127


On 8 Nov COLPAL was trading at 2870.90. The strike last trading price was 5.7, which was -3.60 lower than the previous day. The implied volatity was 25.56, the open interest changed by -48 which decreased total open position to 136


On 7 Nov COLPAL was trading at 2911.95. The strike last trading price was 9.3, which was -11.15 lower than the previous day. The implied volatity was 24.92, the open interest changed by 64 which increased total open position to 190


On 6 Nov COLPAL was trading at 2973.95. The strike last trading price was 20.45, which was -5.15 lower than the previous day. The implied volatity was 24.13, the open interest changed by 42 which increased total open position to 123


On 5 Nov COLPAL was trading at 2981.65. The strike last trading price was 25.6, which was -2.70 lower than the previous day. The implied volatity was 25.22, the open interest changed by -1 which decreased total open position to 81


On 4 Nov COLPAL was trading at 2984.60. The strike last trading price was 28.3, which was -23.10 lower than the previous day. The implied volatity was 26.34, the open interest changed by 38 which increased total open position to 80


On 1 Nov COLPAL was trading at 3066.00. The strike last trading price was 51.4, which was -3.60 lower than the previous day. The implied volatity was 23.45, the open interest changed by 1 which increased total open position to 41


On 31 Oct COLPAL was trading at 3062.50. The strike last trading price was 55, which was -4.00 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 59, which was -537.55 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 596.55, 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 596.55, 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 596.55, 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 596.55, 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 596.55, 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 596.55, 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 596.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


COLPAL 28NOV2024 3150 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2708.95 229.15 0.00 0.00 0 0 0
13 Nov 2762.90 229.15 0.00 0.00 0 0 0
12 Nov 2789.30 229.15 0.00 0.00 0 0 0
11 Nov 2872.65 229.15 0.00 0.00 0 0 0
8 Nov 2870.90 229.15 0.00 0.00 0 1 0
7 Nov 2911.95 229.15 127.90 21.48 1 0.5 0.5
6 Nov 2973.95 101.25 0.00 0.00 0 0 0
5 Nov 2981.65 101.25 0.00 0.00 0 0 0
4 Nov 2984.60 101.25 0.00 0.00 0 0 0
1 Nov 3066.00 101.25 0.00 0.00 0 0 0
31 Oct 3062.50 101.25 0.00 - 0 0 0
30 Oct 3091.15 101.25 92.55 - 2 1 1
29 Oct 3093.50 8.7 0.00 - 0 0 0
28 Oct 3104.85 8.7 0.00 - 0 0 0
25 Oct 3082.20 8.7 0.00 - 0 0 0
24 Oct 3212.70 8.7 0.00 - 0 0 0
23 Oct 3331.10 8.7 0.00 - 0 0 0
22 Oct 3340.10 8.7 0.00 - 0 0 0
21 Oct 3337.90 8.7 - 0 0 0


For Colgate Palmolive Ltd. - strike price 3150 expiring on 28NOV2024

Delta for 3150 PE is 0.00

Historical price for 3150 PE is as follows

On 14 Nov COLPAL was trading at 2708.95. The strike last trading price was 229.15, 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 13 Nov COLPAL was trading at 2762.90. The strike last trading price was 229.15, 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 12 Nov COLPAL was trading at 2789.30. The strike last trading price was 229.15, 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 229.15, 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 229.15, 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 7 Nov COLPAL was trading at 2911.95. The strike last trading price was 229.15, which was 127.90 higher than the previous day. The implied volatity was 21.48, the open interest changed by 1 which increased total open position to 1


On 6 Nov COLPAL was trading at 2973.95. The strike last trading price was 101.25, 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 Nov COLPAL was trading at 2981.65. The strike last trading price was 101.25, 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 4 Nov COLPAL was trading at 2984.60. The strike last trading price was 101.25, 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 1 Nov COLPAL was trading at 3066.00. The strike last trading price was 101.25, 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 31 Oct COLPAL was trading at 3062.50. The strike last trading price was 101.25, 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 101.25, which was 92.55 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 8.7, 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 8.7, 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 8.7, 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 8.7, 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 23 Oct COLPAL was trading at 3331.10. The strike last trading price was 8.7, 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 22 Oct COLPAL was trading at 3340.10. The strike last trading price was 8.7, 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 21 Oct COLPAL was trading at 3337.90. The strike last trading price was 8.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to