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 2000 CE
Delta: 0.93 Vega: 0.67 Theta: -0.97 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2161.30	167.5 ₹ 37,687.5	13 2925.00	25.07	18 4,050	9 2,025	90 20,250
11 Dec	2154.10	154.5 ₹ 34,762.5	-23.55 -5298.75	-	0 0	0 0	81 18,225
10 Dec	2143.00	154.5 ₹ 34,762.5	-23.55 -5298.75	-	2 450	0 0	82 18,450
9 Dec	2158.90	180 ₹ 40,500	30.6 6885.00	-	16 3,600	0 0	82 18,450
8 Dec	2146.40	149.4 ₹ 33,615	-29.35 -6603.75	-	68 15,300	4 900	80 18,000
5 Dec	2164.40	178.75 ₹ 40,218.75	23.4 5265.00	20.36	34 7,650	-17 -3,825	77 17,325
4 Dec	2138.10	155.5 ₹ 34,987.5	34.4 7740.00	20.57	54 12,150	-9 -2,025	101 22,725
3 Dec	2101.90	122.5 ₹ 27,562.5	-55.5 -12487.50	19.88	44 9,900	32 7,200	111 24,975
2 Dec	2158.20	179 ₹ 40,275	15 3375.00	24.65	12 2,700	-6 -1,350	79 17,775
1 Dec	2152.90	164 ₹ 36,900	-12.15 -2733.75	-	16 3,600	14 3,150	84 18,900
28 Nov	2168.60	176.15 ₹ 39,633.75	-8.85 -1991.25	-	11 2,475	8 1,800	71 15,975

27 Nov	2171.30	185 ₹ 41,625	-16.7 -3757.50	11.35	16 3,600	-2 -450	62 13,950
26 Nov	2185.00	203 ₹ 45,675	22.75 5118.75	20.41	21 4,725	-3 -675	66 14,850
25 Nov	2167.70	180.25 ₹ 40,556.25	0.25 56.25	-	3 675	2 450	68 15,300
24 Nov	2156.70	180 ₹ 40,500	-5 -1125.00	23.46	18 4,050	16 3,600	65 14,625
21 Nov	2180.60	185 ₹ 41,625	-9.5 -2137.50	-	3 675	0 0	50 11,250
20 Nov	2179.70	193 ₹ 43,425	-2 -450.00	-	9 2,025	3 675	46 10,350
19 Nov	2183.40	195 ₹ 43,875	5 1125.00	-	5 1,125	4 900	42 9,450
18 Nov	2180.70	190 ₹ 42,750	10 2250.00	-	1 225	0 0	37 8,325
17 Nov	2186.60	180 ₹ 40,500	-10 -2250.00	-	0 0	0 0	0 0
14 Nov	2172.70	180 ₹ 40,500	-10 -2250.00	-	0 0	0 0	0 0
13 Nov	2174.00	180 ₹ 40,500	-10 -2250.00	-	0 0	0 0	0 0
12 Nov	2177.40	180 ₹ 40,500	-10 -2250.00	-	0 0	14 3,150	0 0
11 Nov	2182.10	180 ₹ 40,500	-10 -2250.00	-	14 3,150	12 2,700	35 7,875
10 Nov	2171.20	190 ₹ 42,750	-4 -900.00	-	1 225	0 0	22 4,950
6 Nov	2173.60	194 ₹ 43,650	-16 -3600.00	-	12 2,700	11 2,475	21 4,725
4 Nov	2190.80	210 ₹ 47,250	-12 -2700.00	-	4 900	3 675	9 2,025
3 Nov	2200.40	222 ₹ 49,950	-23 -5175.00	-	5 1,125	3 675	4 900
28 Oct	2232.70	286.2 ₹ 64,395	0 0.00	-	0 0	0 0	0 0

For Colgate Palmolive Ltd. - strike price 2000 expiring on 30DEC2025

Delta for 2000 CE is 0.93

Historical price for 2000 CE is as follows

On 12 Dec COLPAL was trading at 2161.30. The strike last trading price was 167.5, which was 13 higher than the previous day. The implied volatity was 25.07, the open interest changed by 9 which increased total open position to 90

On 11 Dec COLPAL was trading at 2154.10. The strike last trading price was 154.5, which was -23.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81

On 10 Dec COLPAL was trading at 2143.00. The strike last trading price was 154.5, which was -23.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82

On 9 Dec COLPAL was trading at 2158.90. The strike last trading price was 180, which was 30.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82

On 8 Dec COLPAL was trading at 2146.40. The strike last trading price was 149.4, which was -29.35 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 80

On 5 Dec COLPAL was trading at 2164.40. The strike last trading price was 178.75, which was 23.4 higher than the previous day. The implied volatity was 20.36, the open interest changed by -17 which decreased total open position to 77

On 4 Dec COLPAL was trading at 2138.10. The strike last trading price was 155.5, which was 34.4 higher than the previous day. The implied volatity was 20.57, the open interest changed by -9 which decreased total open position to 101

On 3 Dec COLPAL was trading at 2101.90. The strike last trading price was 122.5, which was -55.5 lower than the previous day. The implied volatity was 19.88, the open interest changed by 32 which increased total open position to 111

On 2 Dec COLPAL was trading at 2158.20. The strike last trading price was 179, which was 15 higher than the previous day. The implied volatity was 24.65, the open interest changed by -6 which decreased total open position to 79

On 1 Dec COLPAL was trading at 2152.90. The strike last trading price was 164, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 84

On 28 Nov COLPAL was trading at 2168.60. The strike last trading price was 176.15, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 71

On 27 Nov COLPAL was trading at 2171.30. The strike last trading price was 185, which was -16.7 lower than the previous day. The implied volatity was 11.35, the open interest changed by -2 which decreased total open position to 62

On 26 Nov COLPAL was trading at 2185.00. The strike last trading price was 203, which was 22.75 higher than the previous day. The implied volatity was 20.41, the open interest changed by -3 which decreased total open position to 66

On 25 Nov COLPAL was trading at 2167.70. The strike last trading price was 180.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 68

On 24 Nov COLPAL was trading at 2156.70. The strike last trading price was 180, which was -5 lower than the previous day. The implied volatity was 23.46, the open interest changed by 16 which increased total open position to 65

On 21 Nov COLPAL was trading at 2180.60. The strike last trading price was 185, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50

On 20 Nov COLPAL was trading at 2179.70. The strike last trading price was 193, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 46

On 19 Nov COLPAL was trading at 2183.40. The strike last trading price was 195, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 42

On 18 Nov COLPAL was trading at 2180.70. The strike last trading price was 190, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37

On 17 Nov COLPAL was trading at 2186.60. The strike last trading price was 180, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov COLPAL was trading at 2172.70. The strike last trading price was 180, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov COLPAL was trading at 2174.00. The strike last trading price was 180, which was -10 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 180, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 0

On 11 Nov COLPAL was trading at 2182.10. The strike last trading price was 180, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 35

On 10 Nov COLPAL was trading at 2171.20. The strike last trading price was 190, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 6 Nov COLPAL was trading at 2173.60. The strike last trading price was 194, which was -16 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 21

On 4 Nov COLPAL was trading at 2190.80. The strike last trading price was 210, which was -12 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 9

On 3 Nov COLPAL was trading at 2200.40. The strike last trading price was 222, which was -23 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 4

On 28 Oct COLPAL was trading at 2232.70. The strike last trading price was 286.2, 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 2000 PE
Delta: -0.04 Vega: 0.41 Theta: -0.22 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2161.30	1.65 ₹ 371.25	-0.5 -112.50	21.40	115 25,875	-8 -1,800	348 78,300
11 Dec	2154.10	2.15 ₹ 483.75	-0.8 -180.00	21.11	68 15,300	-9 -2,025	356 80,100
10 Dec	2143.00	3 ₹ 675	0.65 146.25	21.52	245 55,125	-87 -19,575	370 83,250
9 Dec	2158.90	2.1 ₹ 472.5	-0.55 -123.75	21.91	142 31,950	49 11,025	458 1,03,050
8 Dec	2146.40	2.7 ₹ 607.5	0.6 135.00	20.24	92 20,700	-23 -5,175	409 92,025
5 Dec	2164.40	2.1 ₹ 472.5	-1.55 -348.75	19.49	291 65,475	-92 -20,700	435 97,875
4 Dec	2138.10	3.7 ₹ 832.5	-3.85 -866.25	19.27	400 90,000	17 3,825	532 1,19,700
3 Dec	2101.90	7.9 ₹ 1,777.5	4.7 1057.50	19.29	532 1,19,700	126 28,350	514 1,15,650
2 Dec	2158.20	3.2 ₹ 720	-1.1 -247.50	19.73	74 16,650	17 3,825	387 87,075
1 Dec	2152.90	4.25 ₹ 956.25	0.75 168.75	20.24	125 28,125	28 6,300	370 83,250
28 Nov	2168.60	3.5 ₹ 787.5	-0.05 -11.25	19.90	106 23,850	26 5,850	341 76,725
27 Nov	2171.30	3.45 ₹ 776.25	0.25 56.25	19.57	158 35,550	13 2,925	310 69,750
26 Nov	2185.00	3.15 ₹ 708.75	-1.3 -292.50	20.00	121 27,225	10 2,250	296 66,600
25 Nov	2167.70	4.6 ₹ 1,035	-0.55 -123.75	20.27	315 70,875	70 15,750	288 64,800
24 Nov	2156.70	5.5 ₹ 1,237.5	0.9 202.50	19.75	238 53,550	17 3,825	216 48,600
21 Nov	2180.60	4.6 ₹ 1,035	-0.6 -135.00	20.42	101 22,725	53 11,925	199 44,775
20 Nov	2179.70	5.1 ₹ 1,147.5	-0.05 -11.25	20.78	95 21,375	61 13,725	144 32,400
19 Nov	2183.40	5.25 ₹ 1,181.25	-0.45 -101.25	20.86	58 13,050	13 2,925	83 18,675
18 Nov	2180.70	5.7 ₹ 1,282.5	0.45 101.25	20.35	30 6,750	18 4,050	68 15,300
17 Nov	2186.60	5.2 ₹ 1,170	-0.8 -180.00	20.67	21 4,725	-9 -2,025	50 11,250
14 Nov	2172.70	6 ₹ 1,350	-0.6 -135.00	20.11	35 7,875	22 4,950	58 13,050
13 Nov	2174.00	6.6 ₹ 1,485	0.1 22.50	20.49	5 1,125	3 675	35 7,875
12 Nov	2177.40	6.5 ₹ 1,462.5	-3.15 -708.75	20.30	22 4,950	21 4,725	31 6,975
11 Nov	2182.10	9.65 ₹ 2,171.25	0.7 157.50	22.94	9 2,025	8 1,800	9 2,025
10 Nov	2171.20	8.95 ₹ 2,013.75	-24.6 -5535.00	21.36	1 225	0 0	0 0
6 Nov	2173.60	33.55 ₹ 7,548.75	0 0.00	6.36	0 0	0 0	0 0
4 Nov	2190.80	33.55 ₹ 7,548.75	0 0.00	6.83	0 0	0 0	0 0
3 Nov	2200.40	33.55 ₹ 7,548.75	0 0.00	7.04	0 0	0 0	0 0
28 Oct	2232.70	33.55 ₹ 7,548.75	0 0.00	-	0 0	0 0	0 0

For Colgate Palmolive Ltd. - strike price 2000 expiring on 30DEC2025

Delta for 2000 PE is -0.04

Historical price for 2000 PE is as follows

On 12 Dec COLPAL was trading at 2161.30. The strike last trading price was 1.65, which was -0.5 lower than the previous day. The implied volatity was 21.40, the open interest changed by -8 which decreased total open position to 348

On 11 Dec COLPAL was trading at 2154.10. The strike last trading price was 2.15, which was -0.8 lower than the previous day. The implied volatity was 21.11, the open interest changed by -9 which decreased total open position to 356

On 10 Dec COLPAL was trading at 2143.00. The strike last trading price was 3, which was 0.65 higher than the previous day. The implied volatity was 21.52, the open interest changed by -87 which decreased total open position to 370

On 9 Dec COLPAL was trading at 2158.90. The strike last trading price was 2.1, which was -0.55 lower than the previous day. The implied volatity was 21.91, the open interest changed by 49 which increased total open position to 458

On 8 Dec COLPAL was trading at 2146.40. The strike last trading price was 2.7, which was 0.6 higher than the previous day. The implied volatity was 20.24, the open interest changed by -23 which decreased total open position to 409

On 5 Dec COLPAL was trading at 2164.40. The strike last trading price was 2.1, which was -1.55 lower than the previous day. The implied volatity was 19.49, the open interest changed by -92 which decreased total open position to 435

On 4 Dec COLPAL was trading at 2138.10. The strike last trading price was 3.7, which was -3.85 lower than the previous day. The implied volatity was 19.27, the open interest changed by 17 which increased total open position to 532

On 3 Dec COLPAL was trading at 2101.90. The strike last trading price was 7.9, which was 4.7 higher than the previous day. The implied volatity was 19.29, the open interest changed by 126 which increased total open position to 514

On 2 Dec COLPAL was trading at 2158.20. The strike last trading price was 3.2, which was -1.1 lower than the previous day. The implied volatity was 19.73, the open interest changed by 17 which increased total open position to 387

On 1 Dec COLPAL was trading at 2152.90. The strike last trading price was 4.25, which was 0.75 higher than the previous day. The implied volatity was 20.24, the open interest changed by 28 which increased total open position to 370

On 28 Nov COLPAL was trading at 2168.60. The strike last trading price was 3.5, which was -0.05 lower than the previous day. The implied volatity was 19.90, the open interest changed by 26 which increased total open position to 341

On 27 Nov COLPAL was trading at 2171.30. The strike last trading price was 3.45, which was 0.25 higher than the previous day. The implied volatity was 19.57, the open interest changed by 13 which increased total open position to 310

On 26 Nov COLPAL was trading at 2185.00. The strike last trading price was 3.15, which was -1.3 lower than the previous day. The implied volatity was 20.00, the open interest changed by 10 which increased total open position to 296

On 25 Nov COLPAL was trading at 2167.70. The strike last trading price was 4.6, which was -0.55 lower than the previous day. The implied volatity was 20.27, the open interest changed by 70 which increased total open position to 288

On 24 Nov COLPAL was trading at 2156.70. The strike last trading price was 5.5, which was 0.9 higher than the previous day. The implied volatity was 19.75, the open interest changed by 17 which increased total open position to 216

On 21 Nov COLPAL was trading at 2180.60. The strike last trading price was 4.6, which was -0.6 lower than the previous day. The implied volatity was 20.42, the open interest changed by 53 which increased total open position to 199

On 20 Nov COLPAL was trading at 2179.70. The strike last trading price was 5.1, which was -0.05 lower than the previous day. The implied volatity was 20.78, the open interest changed by 61 which increased total open position to 144

On 19 Nov COLPAL was trading at 2183.40. The strike last trading price was 5.25, which was -0.45 lower than the previous day. The implied volatity was 20.86, the open interest changed by 13 which increased total open position to 83

On 18 Nov COLPAL was trading at 2180.70. The strike last trading price was 5.7, which was 0.45 higher than the previous day. The implied volatity was 20.35, the open interest changed by 18 which increased total open position to 68

On 17 Nov COLPAL was trading at 2186.60. The strike last trading price was 5.2, which was -0.8 lower than the previous day. The implied volatity was 20.67, the open interest changed by -9 which decreased total open position to 50

On 14 Nov COLPAL was trading at 2172.70. The strike last trading price was 6, which was -0.6 lower than the previous day. The implied volatity was 20.11, the open interest changed by 22 which increased total open position to 58

On 13 Nov COLPAL was trading at 2174.00. The strike last trading price was 6.6, which was 0.1 higher than the previous day. The implied volatity was 20.49, the open interest changed by 3 which increased total open position to 35

On 12 Nov COLPAL was trading at 2177.40. The strike last trading price was 6.5, which was -3.15 lower than the previous day. The implied volatity was 20.30, the open interest changed by 21 which increased total open position to 31

On 11 Nov COLPAL was trading at 2182.10. The strike last trading price was 9.65, which was 0.7 higher than the previous day. The implied volatity was 22.94, the open interest changed by 8 which increased total open position to 9

On 10 Nov COLPAL was trading at 2171.20. The strike last trading price was 8.95, which was -24.6 lower than the previous day. The implied volatity was 21.36, the open interest changed by 0 which decreased total open position to 0

On 6 Nov COLPAL was trading at 2173.60. The strike last trading price was 33.55, which was 0 lower than the previous day. The implied volatity was 6.36, the open interest changed by 0 which decreased total open position to 0

On 4 Nov COLPAL was trading at 2190.80. The strike last trading price was 33.55, which was 0 lower than the previous day. The implied volatity was 6.83, the open interest changed by 0 which decreased total open position to 0

On 3 Nov COLPAL was trading at 2200.40. The strike last trading price was 33.55, which was 0 lower than the previous day. The implied volatity was 7.04, 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 33.55, 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