COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
18 Sep 2024 04:12 PM IST
| COLPAL 3700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3634.80 | 26 | -13.05 | 7,72,450 | -72,450 | 5,22,900 | ||||
| 17 Sept | 3649.55 | 39.05 | -5.95 | 36,49,450 | 4,13,350 | 6,01,300 | ||||
| 16 Sept | 3664.15 | 45 | 16.05 | 7,96,950 | 2,450 | 1,88,650 | ||||
| 13 Sept | 3624.75 | 28.95 | -7.10 | 3,82,900 | 11,900 | 1,86,550 | ||||
| 12 Sept | 3642.95 | 36.05 | -9.00 | 2,63,200 | 5,600 | 1,73,600 | ||||
| 11 Sept | 3653.70 | 45.05 | -7.65 | 3,92,000 | 39,550 | 1,65,550 | ||||
| 10 Sept | 3670.75 | 52.7 | -10.30 | 5,49,500 | 0 | 1,26,000 | ||||
| 9 Sept | 3681.80 | 63 | 6.95 | 9,44,300 | 1,050 | 1,24,950 | ||||
| 6 Sept | 3654.60 | 56.05 | -0.15 | 12,07,850 | 21,700 | 1,24,950 | ||||
|
|
||||||||||
| 5 Sept | 3659.10 | 56.2 | -8.80 | 1,24,950 | -7,350 | 1,03,250 | ||||
| 4 Sept | 3671.40 | 65 | 8.10 | 3,52,100 | -1,750 | 1,11,300 | ||||
| 3 Sept | 3635.40 | 56.9 | 1.00 | 4,66,200 | -9,100 | 1,13,050 | ||||
| 2 Sept | 3629.55 | 55.9 | -12.60 | 1,24,250 | 12,950 | 1,22,150 | ||||
| 30 Aug | 3640.35 | 68.5 | 13.45 | 9,75,100 | 28,700 | 1,12,000 | ||||
| 29 Aug | 3607.15 | 55.05 | 7.05 | 6,02,350 | 58,100 | 84,000 | ||||
| 28 Aug | 3594.60 | 48 | 14.00 | 1,38,950 | 9,450 | 25,900 | ||||
| 27 Aug | 3540.40 | 34 | -12.00 | 43,050 | 8,400 | 16,800 | ||||
| 26 Aug | 3595.35 | 46 | 11.00 | 16,450 | 6,300 | 8,400 | ||||
| 23 Aug | 3531.45 | 35 | 1.80 | 3,150 | 1,750 | 2,100 | ||||
| 12 Aug | 3459.90 | 33.2 | 0.00 | 0 | 0 | 350 | ||||
| 9 Aug | 3452.40 | 33.2 | 700 | 350 | 350 | |||||
For Colgate Palmolive Ltd. - strike price 3700 expiring on 26SEP2024
Delta for 3700 CE is -
Historical price for 3700 CE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 26, which was -13.05 lower than the previous day. The implied volatity was -, the open interest changed by -72450 which decreased total open position to 522900
On 17 Sept COLPAL was trading at 3649.55. The strike last trading price was 39.05, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 413350 which increased total open position to 601300
On 16 Sept COLPAL was trading at 3664.15. The strike last trading price was 45, which was 16.05 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 188650
On 13 Sept COLPAL was trading at 3624.75. The strike last trading price was 28.95, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 186550
On 12 Sept COLPAL was trading at 3642.95. The strike last trading price was 36.05, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 173600
On 11 Sept COLPAL was trading at 3653.70. The strike last trading price was 45.05, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 39550 which increased total open position to 165550
On 10 Sept COLPAL was trading at 3670.75. The strike last trading price was 52.7, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 126000
On 9 Sept COLPAL was trading at 3681.80. The strike last trading price was 63, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 124950
On 6 Sept COLPAL was trading at 3654.60. The strike last trading price was 56.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 21700 which increased total open position to 124950
On 5 Sept COLPAL was trading at 3659.10. The strike last trading price was 56.2, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by -7350 which decreased total open position to 103250
On 4 Sept COLPAL was trading at 3671.40. The strike last trading price was 65, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 111300
On 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 56.9, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -9100 which decreased total open position to 113050
On 2 Sept COLPAL was trading at 3629.55. The strike last trading price was 55.9, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by 12950 which increased total open position to 122150
On 30 Aug COLPAL was trading at 3640.35. The strike last trading price was 68.5, which was 13.45 higher than the previous day. The implied volatity was -, the open interest changed by 28700 which increased total open position to 112000
On 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 55.05, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 58100 which increased total open position to 84000
On 28 Aug COLPAL was trading at 3594.60. The strike last trading price was 48, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 25900
On 27 Aug COLPAL was trading at 3540.40. The strike last trading price was 34, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 16800
On 26 Aug COLPAL was trading at 3595.35. The strike last trading price was 46, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 8400
On 23 Aug COLPAL was trading at 3531.45. The strike last trading price was 35, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 2100
On 12 Aug COLPAL was trading at 3459.90. The strike last trading price was 33.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 9 Aug COLPAL was trading at 3452.40. The strike last trading price was 33.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
| COLPAL 3700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3634.80 | 97.8 | 21.00 | 67,200 | -15,400 | 93,100 |
| 17 Sept | 3649.55 | 76.8 | 11.30 | 3,38,800 | 53,550 | 1,08,500 |
| 16 Sept | 3664.15 | 65.5 | -29.85 | 77,700 | 7,700 | 55,650 |
| 13 Sept | 3624.75 | 95.35 | 10.15 | 96,950 | 1,750 | 48,650 |
| 12 Sept | 3642.95 | 85.2 | 1.50 | 54,250 | 700 | 46,900 |
| 11 Sept | 3653.70 | 83.7 | 15.20 | 50,400 | 0 | 45,850 |
| 10 Sept | 3670.75 | 68.5 | -0.50 | 70,700 | 700 | 45,850 |
| 9 Sept | 3681.80 | 69 | -15.95 | 1,13,400 | 5,600 | 45,500 |
| 6 Sept | 3654.60 | 84.95 | 0.95 | 2,17,350 | 19,950 | 39,550 |
| 5 Sept | 3659.10 | 84 | 4.00 | 2,800 | 700 | 18,550 |
| 4 Sept | 3671.40 | 80 | -24.55 | 17,150 | 3,150 | 17,850 |
| 3 Sept | 3635.40 | 104.55 | -5.75 | 14,000 | 1,400 | 14,700 |
| 2 Sept | 3629.55 | 110.3 | 8.30 | 1,050 | 700 | 13,300 |
| 30 Aug | 3640.35 | 102 | -34.40 | 27,300 | 11,900 | 12,950 |
| 29 Aug | 3607.15 | 136.4 | -13.60 | 700 | 0 | 350 |
| 28 Aug | 3594.60 | 150 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3540.40 | 150 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3595.35 | 150 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3531.45 | 150 | -368.50 | 350 | 0 | 350 |
| 12 Aug | 3459.90 | 518.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3452.40 | 518.5 | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 3700 expiring on 26SEP2024
Delta for 3700 PE is -
Historical price for 3700 PE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 97.8, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by -15400 which decreased total open position to 93100
On 17 Sept COLPAL was trading at 3649.55. The strike last trading price was 76.8, which was 11.30 higher than the previous day. The implied volatity was -, the open interest changed by 53550 which increased total open position to 108500
On 16 Sept COLPAL was trading at 3664.15. The strike last trading price was 65.5, which was -29.85 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 55650
On 13 Sept COLPAL was trading at 3624.75. The strike last trading price was 95.35, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 48650
On 12 Sept COLPAL was trading at 3642.95. The strike last trading price was 85.2, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 46900
On 11 Sept COLPAL was trading at 3653.70. The strike last trading price was 83.7, which was 15.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45850
On 10 Sept COLPAL was trading at 3670.75. The strike last trading price was 68.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 45850
On 9 Sept COLPAL was trading at 3681.80. The strike last trading price was 69, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 45500
On 6 Sept COLPAL was trading at 3654.60. The strike last trading price was 84.95, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 19950 which increased total open position to 39550
On 5 Sept COLPAL was trading at 3659.10. The strike last trading price was 84, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 18550
On 4 Sept COLPAL was trading at 3671.40. The strike last trading price was 80, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 17850
On 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 104.55, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 14700
On 2 Sept COLPAL was trading at 3629.55. The strike last trading price was 110.3, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 13300
On 30 Aug COLPAL was trading at 3640.35. The strike last trading price was 102, which was -34.40 lower than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 12950
On 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 136.4, which was -13.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 28 Aug COLPAL was trading at 3594.60. The strike last trading price was 150, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug COLPAL was trading at 3540.40. The strike last trading price was 150, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug COLPAL was trading at 3595.35. The strike last trading price was 150, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug COLPAL was trading at 3531.45. The strike last trading price was 150, which was -368.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 12 Aug COLPAL was trading at 3459.90. The strike last trading price was 518.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug COLPAL was trading at 3452.40. The strike last trading price was 518.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0