COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
12 Dec 2024 10:22 AM IST
| COLPAL 26DEC2024 3250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.43
Theta: -0.54
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 2854.00 | 2.55 | -0.90 | 34.45 | 41 | 1 | 592 | |||
| 11 Dec | 2893.55 | 3.45 | 0.70 | 32.23 | 390 | -65 | 591 | |||
| 10 Dec | 2849.20 | 2.75 | -0.05 | 32.90 | 208 | -6 | 656 | |||
| 9 Dec | 2804.25 | 2.8 | -1.55 | 35.53 | 528 | 104 | 656 | |||
| 6 Dec | 2886.80 | 4.35 | -1.60 | 29.50 | 108 | 35 | 550 | |||
| 5 Dec | 2914.00 | 5.95 | -0.30 | 28.40 | 409 | 41 | 515 | |||
| 4 Dec | 2915.75 | 6.25 | 0.30 | 27.63 | 474 | 27 | 470 | |||
| 3 Dec | 2896.25 | 5.95 | -0.75 | 28.14 | 306 | 42 | 454 | |||
| 2 Dec | 2887.45 | 6.7 | -0.70 | 29.05 | 427 | 20 | 413 | |||
|
|
||||||||||
| 29 Nov | 2889.75 | 7.4 | -12.50 | 28.07 | 765 | 145 | 394 | |||
| 28 Nov | 3001.15 | 19.9 | -0.80 | 26.51 | 914 | 214 | 243 | |||
| 27 Nov | 3017.55 | 20.7 | 5.05 | 25.63 | 92 | 18 | 27 | |||
| 26 Nov | 2952.60 | 15.65 | 15.65 | 27.23 | 12 | 1 | 8 | |||
| 1 Nov | 3066.00 | 0 | 2.44 | 0 | 0 | 0 | ||||
For Colgate Palmolive Ltd. - strike price 3250 expiring on 26DEC2024
Delta for 3250 CE is 0.03
Historical price for 3250 CE is as follows
On 12 Dec COLPAL was trading at 2854.00. The strike last trading price was 2.55, which was -0.90 lower than the previous day. The implied volatity was 34.45, the open interest changed by 1 which increased total open position to 592
On 11 Dec COLPAL was trading at 2893.55. The strike last trading price was 3.45, which was 0.70 higher than the previous day. The implied volatity was 32.23, the open interest changed by -65 which decreased total open position to 591
On 10 Dec COLPAL was trading at 2849.20. The strike last trading price was 2.75, which was -0.05 lower than the previous day. The implied volatity was 32.90, the open interest changed by -6 which decreased total open position to 656
On 9 Dec COLPAL was trading at 2804.25. The strike last trading price was 2.8, which was -1.55 lower than the previous day. The implied volatity was 35.53, the open interest changed by 104 which increased total open position to 656
On 6 Dec COLPAL was trading at 2886.80. The strike last trading price was 4.35, which was -1.60 lower than the previous day. The implied volatity was 29.50, the open interest changed by 35 which increased total open position to 550
On 5 Dec COLPAL was trading at 2914.00. The strike last trading price was 5.95, which was -0.30 lower than the previous day. The implied volatity was 28.40, the open interest changed by 41 which increased total open position to 515
On 4 Dec COLPAL was trading at 2915.75. The strike last trading price was 6.25, which was 0.30 higher than the previous day. The implied volatity was 27.63, the open interest changed by 27 which increased total open position to 470
On 3 Dec COLPAL was trading at 2896.25. The strike last trading price was 5.95, which was -0.75 lower than the previous day. The implied volatity was 28.14, the open interest changed by 42 which increased total open position to 454
On 2 Dec COLPAL was trading at 2887.45. The strike last trading price was 6.7, which was -0.70 lower than the previous day. The implied volatity was 29.05, the open interest changed by 20 which increased total open position to 413
On 29 Nov COLPAL was trading at 2889.75. The strike last trading price was 7.4, which was -12.50 lower than the previous day. The implied volatity was 28.07, the open interest changed by 145 which increased total open position to 394
On 28 Nov COLPAL was trading at 3001.15. The strike last trading price was 19.9, which was -0.80 lower than the previous day. The implied volatity was 26.51, the open interest changed by 214 which increased total open position to 243
On 27 Nov COLPAL was trading at 3017.55. The strike last trading price was 20.7, which was 5.05 higher than the previous day. The implied volatity was 25.63, the open interest changed by 18 which increased total open position to 27
On 26 Nov COLPAL was trading at 2952.60. The strike last trading price was 15.65, which was 15.65 higher than the previous day. The implied volatity was 27.23, the open interest changed by 1 which increased total open position to 8
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 2.44, the open interest changed by 0 which decreased total open position to 0
| COLPAL 26DEC2024 3250 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 | 228.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 2893.55 | 228.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 2849.20 | 228.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 2804.25 | 228.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 2886.80 | 228.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 2914.00 | 228.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 2915.75 | 228.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 2896.25 | 228.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 2887.45 | 228.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 2889.75 | 228.2 | 0.00 | 0.00 | 0 | 10 | 0 |
| 28 Nov | 3001.15 | 228.2 | -82.00 | 17.84 | 16 | 11 | 19 |
| 27 Nov | 3017.55 | 310.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 2952.60 | 310.2 | 310.20 | 37.57 | 1 | 0 | 8 |
| 1 Nov | 3066.00 | 0 | - | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 3250 expiring on 26DEC2024
Delta for 3250 PE is 0.00
Historical price for 3250 PE is as follows
On 12 Dec COLPAL was trading at 2854.00. The strike last trading price was 228.2, 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 Dec COLPAL was trading at 2893.55. The strike last trading price was 228.2, 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 10 Dec COLPAL was trading at 2849.20. The strike last trading price was 228.2, 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 9 Dec COLPAL was trading at 2804.25. The strike last trading price was 228.2, 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 6 Dec COLPAL was trading at 2886.80. The strike last trading price was 228.2, 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 228.2, 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 228.2, 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 3 Dec COLPAL was trading at 2896.25. The strike last trading price was 228.2, 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 2 Dec COLPAL was trading at 2887.45. The strike last trading price was 228.2, 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 29 Nov COLPAL was trading at 2889.75. The strike last trading price was 228.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 28 Nov COLPAL was trading at 3001.15. The strike last trading price was 228.2, which was -82.00 lower than the previous day. The implied volatity was 17.84, the open interest changed by 11 which increased total open position to 19
On 27 Nov COLPAL was trading at 3017.55. The strike last trading price was 310.2, 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 26 Nov COLPAL was trading at 2952.60. The strike last trading price was 310.2, which was 310.20 higher than the previous day. The implied volatity was 37.57, the open interest changed by 0 which decreased total open position to 8
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
