COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
14 Nov 2024 04:11 PM IST
| COLPAL 28NOV2024 3500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 2708.95 | 0.6 | -0.75 | - | 26.5 | -23.5 | 98.5 | |||
| 13 Nov | 2762.90 | 1.35 | -0.10 | - | 6 | -3.5 | 122 | |||
| 12 Nov | 2789.30 | 1.45 | 0.05 | 47.97 | 36 | 2.5 | 126 | |||
| 11 Nov | 2872.65 | 1.4 | -0.30 | 41.30 | 46.5 | -4 | 123.5 | |||
| 8 Nov | 2870.90 | 1.7 | -0.40 | 38.69 | 37.5 | -5 | 127.5 | |||
| 7 Nov | 2911.95 | 2.1 | -0.35 | 36.61 | 54.5 | -4.5 | 132.5 | |||
| 6 Nov | 2973.95 | 2.45 | -0.70 | 32.37 | 10.5 | -2 | 136.5 | |||
| 5 Nov | 2981.65 | 3.15 | -0.10 | 32.51 | 53.5 | 6 | 138.5 | |||
| 4 Nov | 2984.60 | 3.25 | -1.45 | 32.30 | 27.5 | 5 | 133 | |||
| 1 Nov | 3066.00 | 4.7 | 0.00 | 0.00 | 0 | 14 | 0 | |||
| 31 Oct | 3062.50 | 4.7 | -1.10 | - | 31 | 14 | 128 | |||
| 30 Oct | 3091.15 | 5.8 | 0.30 | - | 31 | 13 | 110 | |||
| 29 Oct | 3093.50 | 5.5 | -1.85 | - | 34 | 10 | 92 | |||
| 28 Oct | 3104.85 | 7.35 | -3.20 | - | 3 | 2 | 81 | |||
| 25 Oct | 3082.20 | 10.55 | -13.55 | - | 69 | 24 | 79 | |||
| 24 Oct | 3212.70 | 24.1 | -38.90 | - | 81 | 47 | 52 | |||
|
|
||||||||||
| 23 Oct | 3331.10 | 63 | 0.00 | - | 0 | 5 | 0 | |||
| 22 Oct | 3340.10 | 63 | -242.30 | - | 5 | 1 | 1 | |||
| 21 Oct | 3337.90 | 305.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3395.95 | 305.3 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3370.25 | 305.3 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3496.30 | 305.3 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3492.05 | 305.3 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3522.45 | 305.3 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 3740.05 | 305.3 | - | 0 | 0 | 0 | ||||
For Colgate Palmolive Ltd. - strike price 3500 expiring on 28NOV2024
Delta for 3500 CE is -
Historical price for 3500 CE is as follows
On 14 Nov COLPAL was trading at 2708.95. The strike last trading price was 0.6, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -47 which decreased total open position to 197
On 13 Nov COLPAL was trading at 2762.90. The strike last trading price was 1.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 244
On 12 Nov COLPAL was trading at 2789.30. The strike last trading price was 1.45, which was 0.05 higher than the previous day. The implied volatity was 47.97, the open interest changed by 5 which increased total open position to 252
On 11 Nov COLPAL was trading at 2872.65. The strike last trading price was 1.4, which was -0.30 lower than the previous day. The implied volatity was 41.30, the open interest changed by -8 which decreased total open position to 247
On 8 Nov COLPAL was trading at 2870.90. The strike last trading price was 1.7, which was -0.40 lower than the previous day. The implied volatity was 38.69, the open interest changed by -10 which decreased total open position to 255
On 7 Nov COLPAL was trading at 2911.95. The strike last trading price was 2.1, which was -0.35 lower than the previous day. The implied volatity was 36.61, the open interest changed by -9 which decreased total open position to 265
On 6 Nov COLPAL was trading at 2973.95. The strike last trading price was 2.45, which was -0.70 lower than the previous day. The implied volatity was 32.37, the open interest changed by -4 which decreased total open position to 273
On 5 Nov COLPAL was trading at 2981.65. The strike last trading price was 3.15, which was -0.10 lower than the previous day. The implied volatity was 32.51, the open interest changed by 12 which increased total open position to 277
On 4 Nov COLPAL was trading at 2984.60. The strike last trading price was 3.25, which was -1.45 lower than the previous day. The implied volatity was 32.30, the open interest changed by 10 which increased total open position to 266
On 1 Nov COLPAL was trading at 3066.00. The strike last trading price was 4.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 28 which increased total open position to 0
On 31 Oct COLPAL was trading at 3062.50. The strike last trading price was 4.7, which was -1.10 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 5.8, which was 0.30 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 5.5, which was -1.85 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 7.35, which was -3.20 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 10.55, which was -13.55 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 24.1, which was -38.90 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 63, 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 63, which was -242.30 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 305.3, 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 305.3, 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 305.3, 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 305.3, 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 305.3, 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 305.3, 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 305.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| COLPAL 28NOV2024 3500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 2708.95 | 760 | 216.00 | - | 1 | -0.5 | 48.5 |
| 13 Nov | 2762.90 | 544 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2789.30 | 544 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2872.65 | 544 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 2870.90 | 544 | 0.00 | 0.00 | 0 | -3 | 0 |
| 7 Nov | 2911.95 | 544 | 32.95 | - | 3 | 0 | 52 |
| 6 Nov | 2973.95 | 511.05 | 0.00 | 0.00 | 0 | -1 | 0 |
| 5 Nov | 2981.65 | 511.05 | 36.55 | 48.04 | 1 | 0 | 53 |
| 4 Nov | 2984.60 | 474.5 | 48.25 | - | 1 | -0.5 | 53.5 |
| 1 Nov | 3066.00 | 426.25 | 0.00 | 0.00 | 0 | 6 | 0 |
| 31 Oct | 3062.50 | 426.25 | 26.25 | - | 6 | 5 | 53 |
| 30 Oct | 3091.15 | 400 | -35.00 | - | 7 | 4 | 47 |
| 29 Oct | 3093.50 | 435 | 9.60 | - | 2 | 0 | 41 |
| 28 Oct | 3104.85 | 425.4 | 0.00 | - | 0 | 25 | 0 |
| 25 Oct | 3082.20 | 425.4 | 140.40 | - | 25 | 24 | 40 |
| 24 Oct | 3212.70 | 285 | 87.90 | - | 5 | 4 | 15 |
| 23 Oct | 3331.10 | 197.1 | 11.10 | - | 4 | 2 | 11 |
| 22 Oct | 3340.10 | 186 | -27.00 | - | 2 | 0 | 8 |
| 21 Oct | 3337.90 | 213 | 103.00 | - | 2 | 0 | 7 |
| 18 Oct | 3395.95 | 110 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3370.25 | 110 | 0.00 | - | 0 | 4 | 0 |
| 16 Oct | 3496.30 | 110 | 4.85 | - | 6 | 3 | 6 |
| 15 Oct | 3492.05 | 105.15 | 5.15 | - | 2 | 1 | 2 |
| 14 Oct | 3522.45 | 100 | 36.90 | - | 2 | 1 | 1 |
| 4 Oct | 3740.05 | 63.1 | - | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 3500 expiring on 28NOV2024
Delta for 3500 PE is -
Historical price for 3500 PE is as follows
On 14 Nov COLPAL was trading at 2708.95. The strike last trading price was 760, which was 216.00 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 97
On 13 Nov COLPAL was trading at 2762.90. The strike last trading price was 544, 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 Nov COLPAL was trading at 2789.30. The strike last trading price was 544, 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 544, 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 544, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0
On 7 Nov COLPAL was trading at 2911.95. The strike last trading price was 544, which was 32.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 104
On 6 Nov COLPAL was trading at 2973.95. The strike last trading price was 511.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 5 Nov COLPAL was trading at 2981.65. The strike last trading price was 511.05, which was 36.55 higher than the previous day. The implied volatity was 48.04, the open interest changed by 0 which decreased total open position to 106
On 4 Nov COLPAL was trading at 2984.60. The strike last trading price was 474.5, which was 48.25 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 107
On 1 Nov COLPAL was trading at 3066.00. The strike last trading price was 426.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 31 Oct COLPAL was trading at 3062.50. The strike last trading price was 426.25, which was 26.25 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 400, which was -35.00 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 435, which was 9.60 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 425.4, 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 25 Oct COLPAL was trading at 3082.20. The strike last trading price was 425.4, which was 140.40 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 285, which was 87.90 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 197.1, which was 11.10 higher 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 186, which was -27.00 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 213, which was 103.00 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 110, 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 110, 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 110, which was 4.85 higher 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 105.15, which was 5.15 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 100, which was 36.90 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 63.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
