COLPAL

Colgate Palmolive Ltd.

2161.3 +7.20 (0.33%)

L: 2141.8 H: 2168.8

Back to Option Chain

Historical option data for COLPAL
12 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

COLPAL 30-DEC-2025 1960 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2161.30	317.7 ₹ 71,482.5	0 0.00	-	0 0	0 0	0 0
11 Dec	2154.10	317.7 ₹ 71,482.5	0 0.00	-	0 0	0 0	0 0
10 Dec	2143.00	317.7 ₹ 71,482.5	0 0.00	-	0 0	0 0	0 0
9 Dec	2158.90	317.7 ₹ 71,482.5	0 0.00	-	0 0	0 0	0 0
8 Dec	2146.40	317.7 ₹ 71,482.5	0 0.00	-	0 0	0 0	0 0
5 Dec	2164.40	317.7 ₹ 71,482.5	0 0.00	-	0 0	0 0	0 0

4 Dec	2138.10	317.7 ₹ 71,482.5	0 0.00	-	0 0	0 0	0 0
3 Dec	2101.90	317.7 ₹ 71,482.5	0 0.00	-	0 0	0 0	0 0
2 Dec	2158.20	317.7 ₹ 71,482.5	0 0.00	-	0 0	0 0	0 0
1 Dec	2152.90	317.7 ₹ 71,482.5	0 0.00	-	0 0	0 0	0 0
28 Nov	2168.60	317.7 ₹ 71,482.5	0 0.00	-	0 0	0 0	0 0
26 Nov	2185.00	317.7 ₹ 71,482.5	0 0.00	-	0 0	0 0	0 0
25 Nov	2167.70	317.7 ₹ 71,482.5	0 0.00	-	0 0	0 0	0 0
24 Nov	2156.70	317.7 ₹ 71,482.5	0 0.00	-	0 0	0 0	0 0
21 Nov	2180.60	317.7 ₹ 71,482.5	0 0.00	-	0 0	0 0	0 0
20 Nov	2179.70	317.7 ₹ 71,482.5	0 0.00	-	0 0	0 0	0 0
19 Nov	2183.40	317.7 ₹ 71,482.5	0 0.00	-	0 0	0 0	0 0
18 Nov	2180.70	317.7 ₹ 71,482.5	0 0.00	-	0 0	0 0	0 0
12 Nov	2177.40	317.7 ₹ 71,482.5	0 0.00	-	0 0	0 0	0 0
28 Oct	2232.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Colgate Palmolive Ltd. - strike price 1960 expiring on 30DEC2025

Delta for 1960 CE is -

Historical price for 1960 CE is as follows

On 12 Dec COLPAL was trading at 2161.30. The strike last trading price was 317.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec COLPAL was trading at 2154.10. The strike last trading price was 317.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec COLPAL was trading at 2143.00. The strike last trading price was 317.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec COLPAL was trading at 2158.90. The strike last trading price was 317.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec COLPAL was trading at 2146.40. The strike last trading price was 317.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec COLPAL was trading at 2164.40. The strike last trading price was 317.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec COLPAL was trading at 2138.10. The strike last trading price was 317.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec COLPAL was trading at 2101.90. The strike last trading price was 317.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec COLPAL was trading at 2158.20. The strike last trading price was 317.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec COLPAL was trading at 2152.90. The strike last trading price was 317.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov COLPAL was trading at 2168.60. The strike last trading price was 317.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov COLPAL was trading at 2185.00. The strike last trading price was 317.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov COLPAL was trading at 2167.70. The strike last trading price was 317.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov COLPAL was trading at 2156.70. The strike last trading price was 317.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov COLPAL was trading at 2180.60. The strike last trading price was 317.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov COLPAL was trading at 2179.70. The strike last trading price was 317.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov COLPAL was trading at 2183.40. The strike last trading price was 317.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov COLPAL was trading at 2180.70. The strike last trading price was 317.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov COLPAL was trading at 2177.40. The strike last trading price was 317.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Oct COLPAL was trading at 2232.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

COLPAL 30DEC2025 1960 PE
Delta: -0.03 Vega: 0.34 Theta: -0.22 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2161.30	1.5 ₹ 337.5	0 0.00	24.82	6 1,350	2 450	103 23,175
11 Dec	2154.10	1.5 ₹ 337.5	-0.45 -101.25	24.08	12 2,700	-2 -450	99 22,275
10 Dec	2143.00	1.95 ₹ 438.75	0.75 168.75	23.79	236 53,100	-18 -4,050	102 22,950
9 Dec	2158.90	1.2 ₹ 270	-0.45 -101.25	23.41	3 675	0 0	121 27,225
8 Dec	2146.40	1.65 ₹ 371.25	0.25 56.25	22.15	42 9,450	22 4,950	120 27,000
5 Dec	2164.40	1.4 ₹ 315	-0.75 -168.75	21.55	50 11,250	-2 -450	98 22,050
4 Dec	2138.10	2.1 ₹ 472.5	-2.2 -495.00	20.68	172 38,700	4 900	99 22,275
3 Dec	2101.90	4.4 ₹ 990	2.2 495.00	20.40	96 21,600	17 3,825	95 21,375
2 Dec	2158.20	2.45 ₹ 551.25	-0.4 -90.00	22.21	5 1,125	0 0	77 17,325
1 Dec	2152.90	2.85 ₹ 641.25	0.8 180.00	22.07	1 225	0 0	77 17,325
28 Nov	2168.60	2 ₹ 450	-1 -225.00	-	0 0	0 0	0 0
26 Nov	2185.00	2 ₹ 450	-1 -225.00	21.35	16 3,600	-3 -675	77 17,325
25 Nov	2167.70	3 ₹ 675	-0.45 -101.25	21.66	59 13,275	22 4,950	78 17,550
24 Nov	2156.70	3.45 ₹ 776.25	0.05 11.25	20.96	40 9,000	25 5,625	54 12,150
21 Nov	2180.60	3.4 ₹ 765	0.05 11.25	22.19	29 6,525	11 2,475	26 5,850
20 Nov	2179.70	3.35 ₹ 753.75	-1.55 -348.75	21.95	7 1,575	0 0	15 3,375
19 Nov	2183.40	4.9 ₹ 1,102.5	-20.7 -4657.50	23.73	15 3,375	0 0	0 0
18 Nov	2180.70	25.6 ₹ 5,760	0 0.00	8.78	0 0	0 0	0 0
12 Nov	2177.40	25.6 ₹ 5,760	0 0.00	8.53	0 0	0 0	0 0
28 Oct	2232.70	25.6 ₹ 5,760	0 0.00	-	0 0	0 0	0 0

For Colgate Palmolive Ltd. - strike price 1960 expiring on 30DEC2025

Delta for 1960 PE is -0.03

Historical price for 1960 PE is as follows

On 12 Dec COLPAL was trading at 2161.30. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 24.82, the open interest changed by 2 which increased total open position to 103

On 11 Dec COLPAL was trading at 2154.10. The strike last trading price was 1.5, which was -0.45 lower than the previous day. The implied volatity was 24.08, the open interest changed by -2 which decreased total open position to 99

On 10 Dec COLPAL was trading at 2143.00. The strike last trading price was 1.95, which was 0.75 higher than the previous day. The implied volatity was 23.79, the open interest changed by -18 which decreased total open position to 102

On 9 Dec COLPAL was trading at 2158.90. The strike last trading price was 1.2, which was -0.45 lower than the previous day. The implied volatity was 23.41, the open interest changed by 0 which decreased total open position to 121

On 8 Dec COLPAL was trading at 2146.40. The strike last trading price was 1.65, which was 0.25 higher than the previous day. The implied volatity was 22.15, the open interest changed by 22 which increased total open position to 120

On 5 Dec COLPAL was trading at 2164.40. The strike last trading price was 1.4, which was -0.75 lower than the previous day. The implied volatity was 21.55, the open interest changed by -2 which decreased total open position to 98

On 4 Dec COLPAL was trading at 2138.10. The strike last trading price was 2.1, which was -2.2 lower than the previous day. The implied volatity was 20.68, the open interest changed by 4 which increased total open position to 99

On 3 Dec COLPAL was trading at 2101.90. The strike last trading price was 4.4, which was 2.2 higher than the previous day. The implied volatity was 20.40, the open interest changed by 17 which increased total open position to 95

On 2 Dec COLPAL was trading at 2158.20. The strike last trading price was 2.45, which was -0.4 lower than the previous day. The implied volatity was 22.21, the open interest changed by 0 which decreased total open position to 77

On 1 Dec COLPAL was trading at 2152.90. The strike last trading price was 2.85, which was 0.8 higher than the previous day. The implied volatity was 22.07, the open interest changed by 0 which decreased total open position to 77

On 28 Nov COLPAL was trading at 2168.60. The strike last trading price was 2, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov COLPAL was trading at 2185.00. The strike last trading price was 2, which was -1 lower than the previous day. The implied volatity was 21.35, the open interest changed by -3 which decreased total open position to 77

On 25 Nov COLPAL was trading at 2167.70. The strike last trading price was 3, which was -0.45 lower than the previous day. The implied volatity was 21.66, the open interest changed by 22 which increased total open position to 78

On 24 Nov COLPAL was trading at 2156.70. The strike last trading price was 3.45, which was 0.05 higher than the previous day. The implied volatity was 20.96, the open interest changed by 25 which increased total open position to 54

On 21 Nov COLPAL was trading at 2180.60. The strike last trading price was 3.4, which was 0.05 higher than the previous day. The implied volatity was 22.19, the open interest changed by 11 which increased total open position to 26

On 20 Nov COLPAL was trading at 2179.70. The strike last trading price was 3.35, which was -1.55 lower than the previous day. The implied volatity was 21.95, the open interest changed by 0 which decreased total open position to 15

On 19 Nov COLPAL was trading at 2183.40. The strike last trading price was 4.9, which was -20.7 lower than the previous day. The implied volatity was 23.73, the open interest changed by 0 which decreased total open position to 0

On 18 Nov COLPAL was trading at 2180.70. The strike last trading price was 25.6, which was 0 lower than the previous day. The implied volatity was 8.78, the open interest changed by 0 which decreased total open position to 0

On 12 Nov COLPAL was trading at 2177.40. The strike last trading price was 25.6, which was 0 lower than the previous day. The implied volatity was 8.53, the open interest changed by 0 which decreased total open position to 0

On 28 Oct COLPAL was trading at 2232.70. The strike last trading price was 25.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for COLPAL

COLPAL

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD