COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
21 Nov 2024 04:11 PM IST
| COLPAL 28NOV2024 3200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.11
Theta: -0.40
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2690.30 | 0.7 | -0.20 | 52.74 | 69.5 | -35 | 420 | |||
| 20 Nov | 2733.50 | 0.9 | 0.00 | 45.37 | 70 | -15.5 | 456 | |||
| 19 Nov | 2733.50 | 0.9 | -0.35 | 45.37 | 70 | -14.5 | 456 | |||
| 18 Nov | 2749.75 | 1.25 | 0.05 | 41.59 | 101 | -14.5 | 471 | |||
| 14 Nov | 2708.95 | 1.2 | -1.25 | 38.19 | 130.5 | -11 | 485 | |||
| 13 Nov | 2762.90 | 2.45 | -0.10 | 36.94 | 209 | 24.5 | 498 | |||
| 12 Nov | 2789.30 | 2.55 | -1.60 | 34.05 | 226 | 39 | 479.5 | |||
| 11 Nov | 2872.65 | 4.15 | -0.10 | 29.97 | 181.5 | 6 | 440 | |||
| 8 Nov | 2870.90 | 4.25 | -2.25 | 27.23 | 353 | 34 | 439 | |||
| 7 Nov | 2911.95 | 6.5 | -6.55 | 26.16 | 367.5 | 80 | 401.5 | |||
| 6 Nov | 2973.95 | 13.05 | -3.95 | 24.46 | 377 | 37 | 320 | |||
| 5 Nov | 2981.65 | 17 | -2.25 | 25.52 | 487.5 | -5 | 282.5 | |||
| 4 Nov | 2984.60 | 19.25 | -16.60 | 26.57 | 343.5 | -3.5 | 288.5 | |||
| 1 Nov | 3066.00 | 35.85 | -2.10 | 23.55 | 68.5 | 32 | 292 | |||
| 31 Oct | 3062.50 | 37.95 | -2.05 | - | 537 | 59 | 259 | |||
| 30 Oct | 3091.15 | 40 | 0.00 | - | 458 | 47 | 198 | |||
| 29 Oct | 3093.50 | 40 | -11.05 | - | 176 | 32 | 151 | |||
| 28 Oct | 3104.85 | 51.05 | -0.95 | - | 126 | 30 | 119 | |||
| 25 Oct | 3082.20 | 52 | -64.00 | - | 302 | 50 | 89 | |||
| 24 Oct | 3212.70 | 116 | -385.60 | - | 67 | 38 | 38 | |||
| 23 Oct | 3331.10 | 501.6 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3340.10 | 501.6 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3337.90 | 501.6 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3395.95 | 501.6 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3370.25 | 501.6 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3496.30 | 501.6 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3492.05 | 501.6 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3522.45 | 501.6 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3689.65 | 501.6 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3641.40 | 501.6 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3712.80 | 501.6 | 501.60 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Oct | 3740.05 | 0 | - | 0 | 0 | 0 | ||||
For Colgate Palmolive Ltd. - strike price 3200 expiring on 28NOV2024
Delta for 3200 CE is 0.01
Historical price for 3200 CE is as follows
On 21 Nov COLPAL was trading at 2690.30. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was 52.74, the open interest changed by -70 which decreased total open position to 840
On 20 Nov COLPAL was trading at 2733.50. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 45.37, the open interest changed by -31 which decreased total open position to 912
On 19 Nov COLPAL was trading at 2733.50. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 45.37, the open interest changed by -29 which decreased total open position to 912
On 18 Nov COLPAL was trading at 2749.75. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was 41.59, the open interest changed by -29 which decreased total open position to 942
On 14 Nov COLPAL was trading at 2708.95. The strike last trading price was 1.2, which was -1.25 lower than the previous day. The implied volatity was 38.19, the open interest changed by -22 which decreased total open position to 970
On 13 Nov COLPAL was trading at 2762.90. The strike last trading price was 2.45, which was -0.10 lower than the previous day. The implied volatity was 36.94, the open interest changed by 49 which increased total open position to 996
On 12 Nov COLPAL was trading at 2789.30. The strike last trading price was 2.55, which was -1.60 lower than the previous day. The implied volatity was 34.05, the open interest changed by 78 which increased total open position to 959
On 11 Nov COLPAL was trading at 2872.65. The strike last trading price was 4.15, which was -0.10 lower than the previous day. The implied volatity was 29.97, the open interest changed by 12 which increased total open position to 880
On 8 Nov COLPAL was trading at 2870.90. The strike last trading price was 4.25, which was -2.25 lower than the previous day. The implied volatity was 27.23, the open interest changed by 68 which increased total open position to 878
On 7 Nov COLPAL was trading at 2911.95. The strike last trading price was 6.5, which was -6.55 lower than the previous day. The implied volatity was 26.16, the open interest changed by 160 which increased total open position to 803
On 6 Nov COLPAL was trading at 2973.95. The strike last trading price was 13.05, which was -3.95 lower than the previous day. The implied volatity was 24.46, the open interest changed by 74 which increased total open position to 640
On 5 Nov COLPAL was trading at 2981.65. The strike last trading price was 17, which was -2.25 lower than the previous day. The implied volatity was 25.52, the open interest changed by -10 which decreased total open position to 565
On 4 Nov COLPAL was trading at 2984.60. The strike last trading price was 19.25, which was -16.60 lower than the previous day. The implied volatity was 26.57, the open interest changed by -7 which decreased total open position to 577
On 1 Nov COLPAL was trading at 3066.00. The strike last trading price was 35.85, which was -2.10 lower than the previous day. The implied volatity was 23.55, the open interest changed by 64 which increased total open position to 584
On 31 Oct COLPAL was trading at 3062.50. The strike last trading price was 37.95, which was -2.05 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 40, 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 40, which was -11.05 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 51.05, which was -0.95 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 52, which was -64.00 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 116, which was -385.60 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 501.6, 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 22 Oct COLPAL was trading at 3340.10. The strike last trading price was 501.6, 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 21 Oct COLPAL was trading at 3337.90. The strike last trading price was 501.6, 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 18 Oct COLPAL was trading at 3395.95. The strike last trading price was 501.6, 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 17 Oct COLPAL was trading at 3370.25. The strike last trading price was 501.6, 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 16 Oct COLPAL was trading at 3496.30. The strike last trading price was 501.6, 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 15 Oct COLPAL was trading at 3492.05. The strike last trading price was 501.6, 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 14 Oct COLPAL was trading at 3522.45. The strike last trading price was 501.6, 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 11 Oct COLPAL was trading at 3689.65. The strike last trading price was 501.6, 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 10 Oct COLPAL was trading at 3641.40. The strike last trading price was 501.6, 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 9 Oct COLPAL was trading at 3712.80. The strike last trading price was 501.6, which was 501.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct COLPAL was trading at 3740.05. 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 28NOV2024 3200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2690.30 | 499.65 | 64.60 | - | 4 | -3 | 88.5 |
| 20 Nov | 2733.50 | 435.05 | 0.00 | - | 3.5 | -3.5 | 92.5 |
| 19 Nov | 2733.50 | 435.05 | -33.95 | - | 3.5 | -2.5 | 92.5 |
| 18 Nov | 2749.75 | 469 | 23.70 | 87.94 | 1 | 0 | 95 |
| 14 Nov | 2708.95 | 445.3 | 15.85 | - | 1 | 0 | 95 |
| 13 Nov | 2762.90 | 429.45 | 139.90 | 44.54 | 6.5 | -2.5 | 95 |
| 12 Nov | 2789.30 | 289.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2872.65 | 289.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 2870.90 | 289.55 | 19.55 | - | 1 | 0 | 97.5 |
| 7 Nov | 2911.95 | 270 | 25.00 | - | 3.5 | 0 | 97 |
| 6 Nov | 2973.95 | 245 | 0.00 | 0.00 | 0 | -0.5 | 0 |
| 5 Nov | 2981.65 | 245 | 27.40 | 40.46 | 1.5 | -0.5 | 97 |
| 4 Nov | 2984.60 | 217.6 | 57.60 | 26.28 | 8.5 | 3 | 97 |
| 1 Nov | 3066.00 | 160 | 0.00 | 0.00 | 0 | -8 | 0 |
| 31 Oct | 3062.50 | 160 | 18.00 | - | 48 | -8 | 94 |
| 30 Oct | 3091.15 | 142 | -3.65 | - | 66 | 15 | 101 |
| 29 Oct | 3093.50 | 145.65 | -1.90 | - | 73 | 23 | 86 |
| 28 Oct | 3104.85 | 147.55 | -38.25 | - | 23 | 7 | 63 |
| 25 Oct | 3082.20 | 185.8 | 85.80 | - | 42 | -6 | 56 |
| 24 Oct | 3212.70 | 100 | 43.80 | - | 140 | 51 | 62 |
| 23 Oct | 3331.10 | 56.2 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 3340.10 | 56.2 | 0.00 | - | 0 | 1 | 0 |
| 21 Oct | 3337.90 | 56.2 | 9.25 | - | 1 | 0 | 10 |
| 18 Oct | 3395.95 | 46.95 | 2.00 | - | 1 | 0 | 10 |
| 17 Oct | 3370.25 | 44.95 | 20.95 | - | 1 | 0 | 10 |
| 16 Oct | 3496.30 | 24 | 0.00 | - | 2 | 1 | 10 |
| 15 Oct | 3492.05 | 24 | 6.00 | - | 3 | 2 | 10 |
| 14 Oct | 3522.45 | 18 | 6.00 | - | 4 | 1 | 6 |
| 11 Oct | 3689.65 | 12 | 2.00 | - | 1 | 0 | 4 |
| 10 Oct | 3641.40 | 10 | 1.00 | - | 2 | 1 | 3 |
| 9 Oct | 3712.80 | 9 | 0.00 | - | 0 | 0 | 2 |
| 4 Oct | 3740.05 | 9 | - | 1 | 0 | 1 | |
For Colgate Palmolive Ltd. - strike price 3200 expiring on 28NOV2024
Delta for 3200 PE is -
Historical price for 3200 PE is as follows
On 21 Nov COLPAL was trading at 2690.30. The strike last trading price was 499.65, which was 64.60 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 177
On 20 Nov COLPAL was trading at 2733.50. The strike last trading price was 435.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 185
On 19 Nov COLPAL was trading at 2733.50. The strike last trading price was 435.05, which was -33.95 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 185
On 18 Nov COLPAL was trading at 2749.75. The strike last trading price was 469, which was 23.70 higher than the previous day. The implied volatity was 87.94, the open interest changed by 0 which decreased total open position to 190
On 14 Nov COLPAL was trading at 2708.95. The strike last trading price was 445.3, which was 15.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 190
On 13 Nov COLPAL was trading at 2762.90. The strike last trading price was 429.45, which was 139.90 higher than the previous day. The implied volatity was 44.54, the open interest changed by -5 which decreased total open position to 190
On 12 Nov COLPAL was trading at 2789.30. The strike last trading price was 289.55, 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 289.55, 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 289.55, which was 19.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 195
On 7 Nov COLPAL was trading at 2911.95. The strike last trading price was 270, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 194
On 6 Nov COLPAL was trading at 2973.95. The strike last trading price was 245, 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 5 Nov COLPAL was trading at 2981.65. The strike last trading price was 245, which was 27.40 higher than the previous day. The implied volatity was 40.46, the open interest changed by -1 which decreased total open position to 194
On 4 Nov COLPAL was trading at 2984.60. The strike last trading price was 217.6, which was 57.60 higher than the previous day. The implied volatity was 26.28, the open interest changed by 6 which increased total open position to 194
On 1 Nov COLPAL was trading at 3066.00. The strike last trading price was 160, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -16 which decreased total open position to 0
On 31 Oct COLPAL was trading at 3062.50. The strike last trading price was 160, which was 18.00 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 142, which was -3.65 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 145.65, which was -1.90 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 147.55, which was -38.25 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 185.8, which was 85.80 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 100, which was 43.80 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 56.2, 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 56.2, 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 56.2, which was 9.25 higher 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 46.95, which was 2.00 higher 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 44.95, which was 20.95 higher 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 24, 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 24, which was 6.00 higher 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 18, which was 6.00 higher 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 12, which was 2.00 higher 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 10, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct COLPAL was trading at 3712.80. The strike last trading price was 9, 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 4 Oct COLPAL was trading at 3740.05. The strike last trading price was 9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
