COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
12 Dec 2024 10:22 AM IST
| COLPAL 26DEC2024 3200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.52
Theta: -0.62
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 2854.00 | 3.15 | -1.85 | 32.17 | 486 | 78 | 2,447 | |||
| 11 Dec | 2893.55 | 5 | 1.45 | 30.95 | 1,846 | 163 | 2,370 | |||
| 10 Dec | 2849.20 | 3.55 | -0.05 | 31.05 | 1,053 | -73 | 2,207 | |||
| 9 Dec | 2804.25 | 3.6 | -2.10 | 33.89 | 2,018 | 402 | 2,280 | |||
| 6 Dec | 2886.80 | 5.7 | -2.55 | 27.90 | 921 | 9 | 1,881 | |||
| 5 Dec | 2914.00 | 8.25 | -0.45 | 27.18 | 1,314 | -34 | 1,868 | |||
| 4 Dec | 2915.75 | 8.7 | 0.95 | 26.47 | 1,619 | 70 | 1,906 | |||
| 3 Dec | 2896.25 | 7.75 | -0.70 | 26.63 | 1,285 | 40 | 1,836 | |||
| 2 Dec | 2887.45 | 8.45 | -1.55 | 27.46 | 1,437 | 67 | 1,795 | |||
| 29 Nov | 2889.75 | 10 | -17.45 | 27.08 | 3,778 | 592 | 1,726 | |||
| 28 Nov | 3001.15 | 27.45 | 0.15 | 25.92 | 7,067 | 702 | 1,133 | |||
|
|
||||||||||
| 27 Nov | 3017.55 | 27.3 | 5.70 | 24.54 | 2,095 | 103 | 431 | |||
| 26 Nov | 2952.60 | 21.6 | 13.45 | 26.71 | 1,002 | 308 | 317 | |||
| 25 Nov | 2834.55 | 8.15 | -570.60 | 26.27 | 14 | 4 | 6 | |||
| 5 Nov | 2981.65 | 578.75 | 0.00 | 3.93 | 0 | 0 | 0 | |||
| 1 Nov | 3066.00 | 578.75 | 0.00 | 1.50 | 0 | 0 | 0 | |||
| 31 Oct | 3062.50 | 578.75 | 578.75 | - | 0 | 0 | 0 | |||
| 30 Oct | 3091.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 3093.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3104.85 | 0 | 0.00 | - | 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 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3689.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3641.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3695.25 | 0 | - | 0 | 0 | 0 | ||||
For Colgate Palmolive Ltd. - strike price 3200 expiring on 26DEC2024
Delta for 3200 CE is 0.04
Historical price for 3200 CE is as follows
On 12 Dec COLPAL was trading at 2854.00. The strike last trading price was 3.15, which was -1.85 lower than the previous day. The implied volatity was 32.17, the open interest changed by 78 which increased total open position to 2447
On 11 Dec COLPAL was trading at 2893.55. The strike last trading price was 5, which was 1.45 higher than the previous day. The implied volatity was 30.95, the open interest changed by 163 which increased total open position to 2370
On 10 Dec COLPAL was trading at 2849.20. The strike last trading price was 3.55, which was -0.05 lower than the previous day. The implied volatity was 31.05, the open interest changed by -73 which decreased total open position to 2207
On 9 Dec COLPAL was trading at 2804.25. The strike last trading price was 3.6, which was -2.10 lower than the previous day. The implied volatity was 33.89, the open interest changed by 402 which increased total open position to 2280
On 6 Dec COLPAL was trading at 2886.80. The strike last trading price was 5.7, which was -2.55 lower than the previous day. The implied volatity was 27.90, the open interest changed by 9 which increased total open position to 1881
On 5 Dec COLPAL was trading at 2914.00. The strike last trading price was 8.25, which was -0.45 lower than the previous day. The implied volatity was 27.18, the open interest changed by -34 which decreased total open position to 1868
On 4 Dec COLPAL was trading at 2915.75. The strike last trading price was 8.7, which was 0.95 higher than the previous day. The implied volatity was 26.47, the open interest changed by 70 which increased total open position to 1906
On 3 Dec COLPAL was trading at 2896.25. The strike last trading price was 7.75, which was -0.70 lower than the previous day. The implied volatity was 26.63, the open interest changed by 40 which increased total open position to 1836
On 2 Dec COLPAL was trading at 2887.45. The strike last trading price was 8.45, which was -1.55 lower than the previous day. The implied volatity was 27.46, the open interest changed by 67 which increased total open position to 1795
On 29 Nov COLPAL was trading at 2889.75. The strike last trading price was 10, which was -17.45 lower than the previous day. The implied volatity was 27.08, the open interest changed by 592 which increased total open position to 1726
On 28 Nov COLPAL was trading at 3001.15. The strike last trading price was 27.45, which was 0.15 higher than the previous day. The implied volatity was 25.92, the open interest changed by 702 which increased total open position to 1133
On 27 Nov COLPAL was trading at 3017.55. The strike last trading price was 27.3, which was 5.70 higher than the previous day. The implied volatity was 24.54, the open interest changed by 103 which increased total open position to 431
On 26 Nov COLPAL was trading at 2952.60. The strike last trading price was 21.6, which was 13.45 higher than the previous day. The implied volatity was 26.71, the open interest changed by 308 which increased total open position to 317
On 25 Nov COLPAL was trading at 2834.55. The strike last trading price was 8.15, which was -570.60 lower than the previous day. The implied volatity was 26.27, the open interest changed by 4 which increased total open position to 6
On 5 Nov COLPAL was trading at 2981.65. The strike last trading price was 578.75, which was 0.00 lower than the previous day. The implied volatity was 3.93, 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 578.75, which was 0.00 lower than the previous day. The implied volatity was 1.50, 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 578.75, which was 578.75 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 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 29 Oct COLPAL was trading at 3093.50. 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 28 Oct COLPAL was trading at 3104.85. 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 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct COLPAL was trading at 3689.65. 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 10 Oct COLPAL was trading at 3641.40. 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 7 Oct COLPAL was trading at 3695.25. 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 3200 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 | 307 | 0.00 | 0.00 | 0 | -3 | 0 |
| 11 Dec | 2893.55 | 307 | -42.55 | 38.49 | 9 | -1 | 214 |
| 10 Dec | 2849.20 | 349.55 | -47.15 | 44.04 | 6 | -1 | 215 |
| 9 Dec | 2804.25 | 396.7 | 101.75 | 47.39 | 9 | 3 | 217 |
| 6 Dec | 2886.80 | 294.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 2914.00 | 294.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 2915.75 | 294.95 | 0.00 | 0.00 | 0 | -1 | 0 |
| 3 Dec | 2896.25 | 294.95 | -30.05 | 31.55 | 4 | 0 | 215 |
| 2 Dec | 2887.45 | 325 | 23.00 | 42.28 | 7 | 1 | 217 |
| 29 Nov | 2889.75 | 302 | 101.30 | 27.43 | 36 | 18 | 214 |
| 28 Nov | 3001.15 | 200.7 | 2.70 | 25.80 | 249 | 27 | 197 |
| 27 Nov | 3017.55 | 198 | -57.00 | 27.17 | 122 | 100 | 160 |
| 26 Nov | 2952.60 | 255 | -100.00 | 31.53 | 61 | 53 | 58 |
| 25 Nov | 2834.55 | 355 | 332.40 | 38.10 | 3 | 2 | 4 |
| 5 Nov | 2981.65 | 22.6 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 3066.00 | 22.6 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 3062.50 | 22.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 3091.15 | 22.6 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 3093.50 | 22.6 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3104.85 | 22.6 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3212.70 | 22.6 | 22.60 | - | 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 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3689.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3641.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3695.25 | 0 | - | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 3200 expiring on 26DEC2024
Delta for 3200 PE is 0.00
Historical price for 3200 PE is as follows
On 12 Dec COLPAL was trading at 2854.00. The strike last trading price was 307, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 11 Dec COLPAL was trading at 2893.55. The strike last trading price was 307, which was -42.55 lower than the previous day. The implied volatity was 38.49, the open interest changed by -1 which decreased total open position to 214
On 10 Dec COLPAL was trading at 2849.20. The strike last trading price was 349.55, which was -47.15 lower than the previous day. The implied volatity was 44.04, the open interest changed by -1 which decreased total open position to 215
On 9 Dec COLPAL was trading at 2804.25. The strike last trading price was 396.7, which was 101.75 higher than the previous day. The implied volatity was 47.39, the open interest changed by 3 which increased total open position to 217
On 6 Dec COLPAL was trading at 2886.80. The strike last trading price was 294.95, 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 294.95, 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 Dec COLPAL was trading at 2915.75. The strike last trading price was 294.95, 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 3 Dec COLPAL was trading at 2896.25. The strike last trading price was 294.95, which was -30.05 lower than the previous day. The implied volatity was 31.55, the open interest changed by 0 which decreased total open position to 215
On 2 Dec COLPAL was trading at 2887.45. The strike last trading price was 325, which was 23.00 higher than the previous day. The implied volatity was 42.28, the open interest changed by 1 which increased total open position to 217
On 29 Nov COLPAL was trading at 2889.75. The strike last trading price was 302, which was 101.30 higher than the previous day. The implied volatity was 27.43, the open interest changed by 18 which increased total open position to 214
On 28 Nov COLPAL was trading at 3001.15. The strike last trading price was 200.7, which was 2.70 higher than the previous day. The implied volatity was 25.80, the open interest changed by 27 which increased total open position to 197
On 27 Nov COLPAL was trading at 3017.55. The strike last trading price was 198, which was -57.00 lower than the previous day. The implied volatity was 27.17, the open interest changed by 100 which increased total open position to 160
On 26 Nov COLPAL was trading at 2952.60. The strike last trading price was 255, which was -100.00 lower than the previous day. The implied volatity was 31.53, the open interest changed by 53 which increased total open position to 58
On 25 Nov COLPAL was trading at 2834.55. The strike last trading price was 355, which was 332.40 higher than the previous day. The implied volatity was 38.10, the open interest changed by 2 which increased total open position to 4
On 5 Nov COLPAL was trading at 2981.65. The strike last trading price was 22.6, 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 22.6, 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 22.6, 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 22.6, 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 22.6, 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 22.6, 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 22.6, which was 22.60 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct COLPAL was trading at 3689.65. 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 10 Oct COLPAL was trading at 3641.40. 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 7 Oct COLPAL was trading at 3695.25. 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
