COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
20 Dec 2024 04:11 PM IST
| COLPAL 26DEC2024 3500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2750.85 | 0.25 | -0.30 | - | 15 | -2 | 417 | |||
| 19 Dec | 2780.70 | 0.55 | 0.05 | - | 28 | -7 | 420 | |||
| 18 Dec | 2776.45 | 0.5 | 0.10 | - | 6 | 3 | 430 | |||
| 17 Dec | 2774.35 | 0.4 | -0.25 | - | 271 | -82 | 427 | |||
| 16 Dec | 2831.90 | 0.65 | -0.30 | - | 29 | -16 | 509 | |||
| 13 Dec | 2873.00 | 0.95 | 0.25 | 44.64 | 13 | -5 | 526 | |||
| 12 Dec | 2842.85 | 0.7 | -0.30 | 42.85 | 62 | -29 | 543 | |||
| 11 Dec | 2893.55 | 1 | -0.15 | 40.35 | 34 | -18 | 572 | |||
| 10 Dec | 2849.20 | 1.15 | -0.15 | 42.35 | 161 | -33 | 587 | |||
| 9 Dec | 2804.25 | 1.3 | 0.00 | 44.81 | 210 | -44 | 620 | |||
| 6 Dec | 2886.80 | 1.3 | -0.65 | 36.42 | 25 | -4 | 664 | |||
| 5 Dec | 2914.00 | 1.95 | 0.10 | 35.78 | 219 | 4 | 668 | |||
| 4 Dec | 2915.75 | 1.85 | -0.35 | 34.35 | 270 | 51 | 664 | |||
| 3 Dec | 2896.25 | 2.2 | 0.15 | 35.64 | 71 | 23 | 611 | |||
| 2 Dec | 2887.45 | 2.05 | 0.00 | 35.12 | 85 | 28 | 588 | |||
| 29 Nov | 2889.75 | 2.05 | -3.45 | 33.15 | 478 | 162 | 562 | |||
| 28 Nov | 3001.15 | 5.5 | -0.95 | 31.48 | 929 | 387 | 394 | |||
| 27 Nov | 3017.55 | 6.45 | -338.40 | 31.37 | 10 | 6 | 6 | |||
| 31 Oct | 3062.50 | 344.85 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 3091.15 | 344.85 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 3093.50 | 344.85 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3104.85 | 344.85 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 3212.70 | 344.85 | 344.85 | - | 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 | |||
| 9 Oct | 3712.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3743.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3695.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 3740.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 3838.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3820.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3804.50 | 0 | - | 0 | 0 | 0 | ||||
For Colgate Palmolive Ltd. - strike price 3500 expiring on 26DEC2024
Delta for 3500 CE is -
Historical price for 3500 CE is as follows
On 20 Dec COLPAL was trading at 2750.85. The strike last trading price was 0.25, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 417
On 19 Dec COLPAL was trading at 2780.70. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 420
On 18 Dec COLPAL was trading at 2776.45. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 430
On 17 Dec COLPAL was trading at 2774.35. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -82 which decreased total open position to 427
On 16 Dec COLPAL was trading at 2831.90. The strike last trading price was 0.65, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 509
On 13 Dec COLPAL was trading at 2873.00. The strike last trading price was 0.95, which was 0.25 higher than the previous day. The implied volatity was 44.64, the open interest changed by -5 which decreased total open position to 526
On 12 Dec COLPAL was trading at 2842.85. The strike last trading price was 0.7, which was -0.30 lower than the previous day. The implied volatity was 42.85, the open interest changed by -29 which decreased total open position to 543
On 11 Dec COLPAL was trading at 2893.55. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was 40.35, the open interest changed by -18 which decreased total open position to 572
On 10 Dec COLPAL was trading at 2849.20. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was 42.35, the open interest changed by -33 which decreased total open position to 587
On 9 Dec COLPAL was trading at 2804.25. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was 44.81, the open interest changed by -44 which decreased total open position to 620
On 6 Dec COLPAL was trading at 2886.80. The strike last trading price was 1.3, which was -0.65 lower than the previous day. The implied volatity was 36.42, the open interest changed by -4 which decreased total open position to 664
On 5 Dec COLPAL was trading at 2914.00. The strike last trading price was 1.95, which was 0.10 higher than the previous day. The implied volatity was 35.78, the open interest changed by 4 which increased total open position to 668
On 4 Dec COLPAL was trading at 2915.75. The strike last trading price was 1.85, which was -0.35 lower than the previous day. The implied volatity was 34.35, the open interest changed by 51 which increased total open position to 664
On 3 Dec COLPAL was trading at 2896.25. The strike last trading price was 2.2, which was 0.15 higher than the previous day. The implied volatity was 35.64, the open interest changed by 23 which increased total open position to 611
On 2 Dec COLPAL was trading at 2887.45. The strike last trading price was 2.05, which was 0.00 lower than the previous day. The implied volatity was 35.12, the open interest changed by 28 which increased total open position to 588
On 29 Nov COLPAL was trading at 2889.75. The strike last trading price was 2.05, which was -3.45 lower than the previous day. The implied volatity was 33.15, the open interest changed by 162 which increased total open position to 562
On 28 Nov COLPAL was trading at 3001.15. The strike last trading price was 5.5, which was -0.95 lower than the previous day. The implied volatity was 31.48, the open interest changed by 387 which increased total open position to 394
On 27 Nov COLPAL was trading at 3017.55. The strike last trading price was 6.45, which was -338.40 lower than the previous day. The implied volatity was 31.37, the open interest changed by 6 which increased total open position to 6
On 31 Oct COLPAL was trading at 3062.50. The strike last trading price was 344.85, 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 344.85, 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 344.85, 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 344.85, 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 344.85, which was 344.85 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 9 Oct COLPAL was trading at 3712.80. 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 8 Oct COLPAL was trading at 3743.90. 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 7 Oct COLPAL was trading at 3695.25. 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 4 Oct COLPAL was trading at 3740.05. 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 3 Oct COLPAL was trading at 3838.10. 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 1 Oct COLPAL was trading at 3820.15. 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 30 Sept COLPAL was trading at 3804.50. 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 3500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2750.85 | 570 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 2780.70 | 570 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 2776.45 | 570 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 2774.35 | 570 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 2831.90 | 570 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 2873.00 | 570 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 2842.85 | 570 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 2893.55 | 570 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 2849.20 | 570 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 2804.25 | 570 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 2886.80 | 570 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 2914.00 | 570 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 2915.75 | 570 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 2896.25 | 570 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 2887.45 | 570 | 0.00 | 0.00 | 0 | 1 | 0 |
| 29 Nov | 2889.75 | 570 | 102.00 | - | 1 | 0 | 17 |
| 28 Nov | 3001.15 | 468 | -76.00 | - | 16 | 14 | 15 |
| 27 Nov | 3017.55 | 544 | 544.00 | 68.01 | 1 | 0 | 0 |
| 31 Oct | 3062.50 | 0 | 0.00 | - | 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 |
| 9 Oct | 3712.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3743.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3695.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 3740.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 3838.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3820.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3804.50 | 0 | - | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 3500 expiring on 26DEC2024
Delta for 3500 PE is 0.00
Historical price for 3500 PE is as follows
On 20 Dec COLPAL was trading at 2750.85. The strike last trading price was 570, 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 19 Dec COLPAL was trading at 2780.70. The strike last trading price was 570, 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 18 Dec COLPAL was trading at 2776.45. The strike last trading price was 570, 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 17 Dec COLPAL was trading at 2774.35. The strike last trading price was 570, 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 16 Dec COLPAL was trading at 2831.90. The strike last trading price was 570, 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 Dec COLPAL was trading at 2873.00. The strike last trading price was 570, 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 Dec COLPAL was trading at 2842.85. The strike last trading price was 570, 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 570, 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 570, 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 570, 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 570, 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 570, 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 570, 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 570, 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 570, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 29 Nov COLPAL was trading at 2889.75. The strike last trading price was 570, which was 102.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 28 Nov COLPAL was trading at 3001.15. The strike last trading price was 468, which was -76.00 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 15
On 27 Nov COLPAL was trading at 3017.55. The strike last trading price was 544, which was 544.00 higher than the previous day. The implied volatity was 68.01, 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 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 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 9 Oct COLPAL was trading at 3712.80. 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 8 Oct COLPAL was trading at 3743.90. 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 7 Oct COLPAL was trading at 3695.25. 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 4 Oct COLPAL was trading at 3740.05. 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 3 Oct COLPAL was trading at 3838.10. 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 1 Oct COLPAL was trading at 3820.15. 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 30 Sept COLPAL was trading at 3804.50. 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
