COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
14 Nov 2024 04:11 PM IST
| COLPAL 28NOV2024 3300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.18
Theta: -0.29
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 2708.95 | 1.05 | -0.40 | 43.50 | 71 | -22.5 | 211 | |||
| 13 Nov | 2762.90 | 1.45 | -0.20 | 40.07 | 81.5 | -22 | 233.5 | |||
| 12 Nov | 2789.30 | 1.65 | -0.90 | 37.72 | 91.5 | -13.5 | 258.5 | |||
| 11 Nov | 2872.65 | 2.55 | -0.05 | 33.59 | 28 | -2.5 | 273 | |||
| 8 Nov | 2870.90 | 2.6 | -0.75 | 30.58 | 85 | -8.5 | 276 | |||
| 7 Nov | 2911.95 | 3.35 | -2.15 | 28.61 | 133 | 28 | 284.5 | |||
| 6 Nov | 2973.95 | 5.5 | -2.40 | 25.69 | 194.5 | 68.5 | 256.5 | |||
| 5 Nov | 2981.65 | 7.9 | -1.10 | 26.85 | 221.5 | 9.5 | 187.5 | |||
| 4 Nov | 2984.60 | 9 | -6.45 | 27.53 | 243.5 | 3 | 177.5 | |||
| 1 Nov | 3066.00 | 15.45 | -0.65 | 23.50 | 33 | 8.5 | 174.5 | |||
| 31 Oct | 3062.50 | 16.1 | -0.90 | - | 249 | 56 | 168 | |||
|
|
||||||||||
| 30 Oct | 3091.15 | 17 | -3.95 | - | 199 | 20 | 112 | |||
| 29 Oct | 3093.50 | 20.95 | -5.00 | - | 127 | 2 | 92 | |||
| 28 Oct | 3104.85 | 25.95 | -4.00 | - | 499 | 11 | 90 | |||
| 25 Oct | 3082.20 | 29.95 | -41.05 | - | 190 | 60 | 79 | |||
| 24 Oct | 3212.70 | 71 | -51.00 | - | 42 | 16 | 18 | |||
| 23 Oct | 3331.10 | 122 | -340.45 | - | 3 | 2 | 2 | |||
| 22 Oct | 3340.10 | 462.45 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3337.90 | 462.45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3395.95 | 462.45 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3370.25 | 462.45 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3496.30 | 462.45 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3492.05 | 462.45 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3522.45 | 462.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 3740.05 | 462.45 | - | 0 | 0 | 0 | ||||
For Colgate Palmolive Ltd. - strike price 3300 expiring on 28NOV2024
Delta for 3300 CE is 0.01
Historical price for 3300 CE is as follows
On 14 Nov COLPAL was trading at 2708.95. The strike last trading price was 1.05, which was -0.40 lower than the previous day. The implied volatity was 43.50, the open interest changed by -45 which decreased total open position to 422
On 13 Nov COLPAL was trading at 2762.90. The strike last trading price was 1.45, which was -0.20 lower than the previous day. The implied volatity was 40.07, the open interest changed by -44 which decreased total open position to 467
On 12 Nov COLPAL was trading at 2789.30. The strike last trading price was 1.65, which was -0.90 lower than the previous day. The implied volatity was 37.72, the open interest changed by -27 which decreased total open position to 517
On 11 Nov COLPAL was trading at 2872.65. The strike last trading price was 2.55, which was -0.05 lower than the previous day. The implied volatity was 33.59, the open interest changed by -5 which decreased total open position to 546
On 8 Nov COLPAL was trading at 2870.90. The strike last trading price was 2.6, which was -0.75 lower than the previous day. The implied volatity was 30.58, the open interest changed by -17 which decreased total open position to 552
On 7 Nov COLPAL was trading at 2911.95. The strike last trading price was 3.35, which was -2.15 lower than the previous day. The implied volatity was 28.61, the open interest changed by 56 which increased total open position to 569
On 6 Nov COLPAL was trading at 2973.95. The strike last trading price was 5.5, which was -2.40 lower than the previous day. The implied volatity was 25.69, the open interest changed by 137 which increased total open position to 513
On 5 Nov COLPAL was trading at 2981.65. The strike last trading price was 7.9, which was -1.10 lower than the previous day. The implied volatity was 26.85, the open interest changed by 19 which increased total open position to 375
On 4 Nov COLPAL was trading at 2984.60. The strike last trading price was 9, which was -6.45 lower than the previous day. The implied volatity was 27.53, the open interest changed by 6 which increased total open position to 355
On 1 Nov COLPAL was trading at 3066.00. The strike last trading price was 15.45, which was -0.65 lower than the previous day. The implied volatity was 23.50, the open interest changed by 17 which increased total open position to 349
On 31 Oct COLPAL was trading at 3062.50. The strike last trading price was 16.1, which was -0.90 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 17, which was -3.95 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 20.95, which was -5.00 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 25.95, 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 25 Oct COLPAL was trading at 3082.20. The strike last trading price was 29.95, which was -41.05 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 71, which was -51.00 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 122, which was -340.45 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 462.45, 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 462.45, 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 462.45, 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 462.45, 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 462.45, 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 462.45, 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 462.45, 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 462.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| COLPAL 28NOV2024 3300 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 | 520 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2762.90 | 520 | 99.35 | - | 6.5 | -3 | 67.5 |
| 12 Nov | 2789.30 | 420.65 | 0.00 | 0.00 | 0 | -14.5 | 0 |
| 11 Nov | 2872.65 | 420.65 | 11.35 | 29.01 | 28 | -13.5 | 71.5 |
| 8 Nov | 2870.90 | 409.3 | 93.30 | - | 2 | -1 | 85.5 |
| 7 Nov | 2911.95 | 316 | 0.00 | 0.00 | 0 | -2 | 0 |
| 6 Nov | 2973.95 | 316 | 11.70 | 33.76 | 5 | -2 | 86.5 |
| 5 Nov | 2981.65 | 304.3 | -5.00 | 29.27 | 23.5 | -8 | 88.5 |
| 4 Nov | 2984.60 | 309.3 | 59.30 | 29.04 | 27.5 | -5.5 | 98 |
| 1 Nov | 3066.00 | 250 | 16.95 | 33.57 | 0.5 | 0 | 103 |
| 31 Oct | 3062.50 | 233.05 | 11.05 | - | 19 | 15 | 103 |
| 30 Oct | 3091.15 | 222 | 2.00 | - | 15 | 13 | 87 |
| 29 Oct | 3093.50 | 220 | 3.90 | - | 6 | 4 | 72 |
| 28 Oct | 3104.85 | 216.1 | -39.10 | - | 20 | 16 | 67 |
| 25 Oct | 3082.20 | 255.2 | 110.00 | - | 19 | 6 | 51 |
| 24 Oct | 3212.70 | 145.2 | 122.45 | - | 58 | 45 | 45 |
| 23 Oct | 3331.10 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 3340.10 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3337.90 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3395.95 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3370.25 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3496.30 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3492.05 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3522.45 | 22.75 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 3740.05 | 22.75 | - | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 3300 expiring on 28NOV2024
Delta for 3300 PE is 0.00
Historical price for 3300 PE is as follows
On 14 Nov COLPAL was trading at 2708.95. The strike last trading price was 520, 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 520, which was 99.35 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 135
On 12 Nov COLPAL was trading at 2789.30. The strike last trading price was 420.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -29 which decreased total open position to 0
On 11 Nov COLPAL was trading at 2872.65. The strike last trading price was 420.65, which was 11.35 higher than the previous day. The implied volatity was 29.01, the open interest changed by -27 which decreased total open position to 143
On 8 Nov COLPAL was trading at 2870.90. The strike last trading price was 409.3, which was 93.30 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 171
On 7 Nov COLPAL was trading at 2911.95. The strike last trading price was 316, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 6 Nov COLPAL was trading at 2973.95. The strike last trading price was 316, which was 11.70 higher than the previous day. The implied volatity was 33.76, the open interest changed by -4 which decreased total open position to 173
On 5 Nov COLPAL was trading at 2981.65. The strike last trading price was 304.3, which was -5.00 lower than the previous day. The implied volatity was 29.27, the open interest changed by -16 which decreased total open position to 177
On 4 Nov COLPAL was trading at 2984.60. The strike last trading price was 309.3, which was 59.30 higher than the previous day. The implied volatity was 29.04, the open interest changed by -11 which decreased total open position to 196
On 1 Nov COLPAL was trading at 3066.00. The strike last trading price was 250, which was 16.95 higher than the previous day. The implied volatity was 33.57, the open interest changed by 0 which decreased total open position to 206
On 31 Oct COLPAL was trading at 3062.50. The strike last trading price was 233.05, which was 11.05 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 222, 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 29 Oct COLPAL was trading at 3093.50. The strike last trading price was 220, which was 3.90 higher 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 216.1, which was -39.10 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 255.2, which was 110.00 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 145.2, which was 122.45 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 22.75, 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 22.75, 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 22.75, 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 22.75, 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 22.75, 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 22.75, 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 22.75, 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 22.75, 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 22.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
