`
[--[65.84.65.76]--]
COLPAL
Colgate Palmolive Ltd.

2690.3 -43.20 (-1.58%)

Back to Option Chain


Historical option data for COLPAL

21 Nov 2024 04:11 PM IST
COLPAL 28NOV2024 3500 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
21 Nov 2690.30 0.45 0.00 - 8.5 -5 95
20 Nov 2733.50 0.45 0.00 0.00 0 0 0
19 Nov 2733.50 0.45 0.00 0.00 0 1.5 0
18 Nov 2749.75 0.45 -0.15 - 7 1.5 100
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 21 Nov COLPAL was trading at 2690.30. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 190


On 20 Nov COLPAL was trading at 2733.50. The strike last trading price was 0.45, 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 Nov COLPAL was trading at 2733.50. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0


On 18 Nov COLPAL was trading at 2749.75. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 200


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: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 2690.30 760 0.00 0.00 0 0 0
20 Nov 2733.50 760 0.00 0.00 0 0 0
19 Nov 2733.50 760 0.00 0.00 0 0 0
18 Nov 2749.75 760 0.00 0.00 0 -1 0
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 0.00

Historical price for 3500 PE is as follows

On 21 Nov COLPAL was trading at 2690.30. The strike last trading price was 760, 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 20 Nov COLPAL was trading at 2733.50. The strike last trading price was 760, 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 Nov COLPAL was trading at 2733.50. The strike last trading price was 760, 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 Nov COLPAL was trading at 2749.75. The strike last trading price was 760, 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 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