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 2060 CE
Delta: 0.88 Vega: 0.94 Theta: -0.99 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2161.30	109 ₹ 24,525	6 1350.00	18.98	1 225	0 0	88 19,800
11 Dec	2154.10	103 ₹ 23,175	10.1 2272.50	6.59	11 2,475	2 450	87 19,575
10 Dec	2143.00	92.9 ₹ 20,902.5	-17.85 -4016.25	-	5 1,125	3 675	85 19,125
9 Dec	2158.90	110.75 ₹ 24,918.75	-10.25 -2306.25	-	2 450	0 0	81 18,225
8 Dec	2146.40	121 ₹ 27,225	-1.1 -247.50	-	0 0	0 0	81 18,225
5 Dec	2164.40	121 ₹ 27,225	-1.1 -247.50	17.11	3 675	1 225	82 18,450
4 Dec	2138.10	122.1 ₹ 27,472.5	2.1 472.50	-	0 0	0 0	0 0
3 Dec	2101.90	122.1 ₹ 27,472.5	2.1 472.50	-	0 0	0 0	0 0
2 Dec	2158.20	122.1 ₹ 27,472.5	2.1 472.50	-	0 0	0 0	0 0
1 Dec	2152.90	122.1 ₹ 27,472.5	2.1 472.50	-	0 0	0 0	0 0
28 Nov	2168.60	122.1 ₹ 27,472.5	2.1 472.50	-	0 0	0 0	0 0
27 Nov	2171.30	122.1 ₹ 27,472.5	2.1 472.50	-	0 0	0 0	0 0
26 Nov	2185.00	122.1 ₹ 27,472.5	2.1 472.50	-	0 0	80 18,000	0 0
25 Nov	2167.70	122.1 ₹ 27,472.5	2.1 472.50	-	87 19,575	80 18,000	81 18,225

24 Nov	2156.70	120 ₹ 27,000	-105.6 -23760.00	16.97	1 225	0 0	0 0
21 Nov	2180.60	225.6 ₹ 50,760	0 0.00	-	0 0	0 0	0 0
20 Nov	2179.70	225.6 ₹ 50,760	0 0.00	-	0 0	0 0	0 0
19 Nov	2183.40	225.6 ₹ 50,760	0 0.00	-	0 0	0 0	0 0
18 Nov	2180.70	225.6 ₹ 50,760	0 0.00	-	0 0	0 0	0 0
17 Nov	2186.60	225.6 ₹ 50,760	0 0.00	-	0 0	0 0	0 0
14 Nov	2172.70	225.6 ₹ 50,760	0 0.00	-	0 0	0 0	0 0
13 Nov	2174.00	225.6 ₹ 50,760	0 0.00	-	0 0	0 0	0 0
12 Nov	2177.40	225.6 ₹ 50,760	0 0.00	-	0 0	0 0	0 0
11 Nov	2182.10	225.6 ₹ 50,760	0 0.00	-	0 0	0 0	0 0
10 Nov	2171.20	225.6 ₹ 50,760	0 0.00	-	0 0	0 0	0 0
6 Nov	2173.60	225.6 ₹ 50,760	0 0.00	-	0 0	0 0	0 0
4 Nov	2190.80	225.6 ₹ 50,760	0 0.00	-	0 0	0 0	0 0
3 Nov	2200.40	225.6 ₹ 50,760	0 0.00	-	0 0	0 0	0 0

For Colgate Palmolive Ltd. - strike price 2060 expiring on 30DEC2025

Delta for 2060 CE is 0.88

Historical price for 2060 CE is as follows

On 12 Dec COLPAL was trading at 2161.30. The strike last trading price was 109, which was 6 higher than the previous day. The implied volatity was 18.98, the open interest changed by 0 which decreased total open position to 88

On 11 Dec COLPAL was trading at 2154.10. The strike last trading price was 103, which was 10.1 higher than the previous day. The implied volatity was 6.59, the open interest changed by 2 which increased total open position to 87

On 10 Dec COLPAL was trading at 2143.00. The strike last trading price was 92.9, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 85

On 9 Dec COLPAL was trading at 2158.90. The strike last trading price was 110.75, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81

On 8 Dec COLPAL was trading at 2146.40. The strike last trading price was 121, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81

On 5 Dec COLPAL was trading at 2164.40. The strike last trading price was 121, which was -1.1 lower than the previous day. The implied volatity was 17.11, the open interest changed by 1 which increased total open position to 82

On 4 Dec COLPAL was trading at 2138.10. The strike last trading price was 122.1, which was 2.1 higher 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 122.1, which was 2.1 higher 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 122.1, which was 2.1 higher 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 122.1, which was 2.1 higher 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 122.1, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov COLPAL was trading at 2171.30. The strike last trading price was 122.1, which was 2.1 higher 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 122.1, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 0

On 25 Nov COLPAL was trading at 2167.70. The strike last trading price was 122.1, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 81

On 24 Nov COLPAL was trading at 2156.70. The strike last trading price was 120, which was -105.6 lower than the previous day. The implied volatity was 16.97, 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 225.6, 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

On 20 Nov COLPAL was trading at 2179.70. The strike last trading price was 225.6, 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

On 19 Nov COLPAL was trading at 2183.40. The strike last trading price was 225.6, 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

On 18 Nov COLPAL was trading at 2180.70. The strike last trading price was 225.6, 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

On 17 Nov COLPAL was trading at 2186.60. The strike last trading price was 225.6, 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

On 14 Nov COLPAL was trading at 2172.70. The strike last trading price was 225.6, 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

On 13 Nov COLPAL was trading at 2174.00. The strike last trading price was 225.6, 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

On 12 Nov COLPAL was trading at 2177.40. The strike last trading price was 225.6, 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

On 11 Nov COLPAL was trading at 2182.10. The strike last trading price was 225.6, 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

On 10 Nov COLPAL was trading at 2171.20. The strike last trading price was 225.6, 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

On 6 Nov COLPAL was trading at 2173.60. The strike last trading price was 225.6, 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

On 4 Nov COLPAL was trading at 2190.80. The strike last trading price was 225.6, 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

On 3 Nov COLPAL was trading at 2200.40. The strike last trading price was 225.6, 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

COLPAL 30DEC2025 2060 PE
Delta: -0.10 Vega: 0.84 Theta: -0.38 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2161.30	4.4 ₹ 990	-0.5 -112.50	18.94	43 9,675	-19 -4,275	334 75,150
11 Dec	2154.10	4.85 ₹ 1,091.25	-2.75 -618.75	17.95	55 12,375	2 450	353 79,425
10 Dec	2143.00	7.6 ₹ 1,710	2.45 551.25	19.39	24 5,400	-3 -675	352 79,200
9 Dec	2158.90	4.05 ₹ 911.25	-3 -675.00	18.49	74 16,650	7 1,575	356 80,100
8 Dec	2146.40	7.15 ₹ 1,608.75	1.85 416.25	18.35	70 15,750	-1 -225	350 78,750
5 Dec	2164.40	5.1 ₹ 1,147.5	-3.9 -877.50	17.26	172 38,700	-42 -9,450	351 78,975
4 Dec	2138.10	9.05 ₹ 2,036.25	-9.65 -2171.25	17.38	371 83,475	-46 -10,350	392 88,200
3 Dec	2101.90	19.5 ₹ 4,387.5	12.05 2711.25	18.27	324 72,900	74 16,650	432 97,200
2 Dec	2158.20	7.45 ₹ 1,676.25	-2.7 -607.50	17.84	62 13,950	-3 -675	358 80,550
1 Dec	2152.90	10 ₹ 2,250	2.3 517.50	18.77	105 23,625	4 900	361 81,225
28 Nov	2168.60	7.75 ₹ 1,743.75	-0.3 -67.50	18.21	40 9,000	-7 -1,575	356 80,100
27 Nov	2171.30	8 ₹ 1,800	1.25 281.25	18.16	114 25,650	19 4,275	373 83,925
26 Nov	2185.00	6.6 ₹ 1,485	-3.35 -753.75	18.17	104 23,400	49 11,025	357 80,325
25 Nov	2167.70	10.15 ₹ 2,283.75	-1.35 -303.75	19.00	220 49,500	63 14,175	306 68,850
24 Nov	2156.70	11.5 ₹ 2,587.5	1.45 326.25	18.19	105 23,625	63 14,175	242 54,450
21 Nov	2180.60	10.05 ₹ 2,261.25	-0.75 -168.75	19.41	29 6,525	11 2,475	178 40,050
20 Nov	2179.70	10.8 ₹ 2,430	0.8 180.00	19.77	325 73,125	129 29,025	167 37,575
19 Nov	2183.40	10 ₹ 2,250	-21.3 -4792.50	19.26	38 8,550	34 7,650	34 7,650
18 Nov	2180.70	31.3 ₹ 7,042.5	0 0.00	4.99	0 0	0 0	0 0
17 Nov	2186.60	31.3 ₹ 7,042.5	0 0.00	5.29	0 0	0 0	0 0
14 Nov	2172.70	31.3 ₹ 7,042.5	0 0.00	4.91	0 0	0 0	0 0
13 Nov	2174.00	31.3 ₹ 7,042.5	0 0.00	4.87	0 0	0 0	0 0
12 Nov	2177.40	31.3 ₹ 7,042.5	0 0.00	4.95	0 0	0 0	0 0
11 Nov	2182.10	31.3 ₹ 7,042.5	0 0.00	5.05	0 0	0 0	0 0
10 Nov	2171.20	31.3 ₹ 7,042.5	0 0.00	4.52	0 0	0 0	0 0
6 Nov	2173.60	31.3 ₹ 7,042.5	0 0.00	4.55	0 0	0 0	0 0
4 Nov	2190.80	31.3 ₹ 7,042.5	0 0.00	5.02	0 0	0 0	0 0
3 Nov	2200.40	31.3 ₹ 7,042.5	0 0.00	5.32	0 0	0 0	0 0

For Colgate Palmolive Ltd. - strike price 2060 expiring on 30DEC2025

Delta for 2060 PE is -0.10

Historical price for 2060 PE is as follows

On 12 Dec COLPAL was trading at 2161.30. The strike last trading price was 4.4, which was -0.5 lower than the previous day. The implied volatity was 18.94, the open interest changed by -19 which decreased total open position to 334

On 11 Dec COLPAL was trading at 2154.10. The strike last trading price was 4.85, which was -2.75 lower than the previous day. The implied volatity was 17.95, the open interest changed by 2 which increased total open position to 353

On 10 Dec COLPAL was trading at 2143.00. The strike last trading price was 7.6, which was 2.45 higher than the previous day. The implied volatity was 19.39, the open interest changed by -3 which decreased total open position to 352

On 9 Dec COLPAL was trading at 2158.90. The strike last trading price was 4.05, which was -3 lower than the previous day. The implied volatity was 18.49, the open interest changed by 7 which increased total open position to 356

On 8 Dec COLPAL was trading at 2146.40. The strike last trading price was 7.15, which was 1.85 higher than the previous day. The implied volatity was 18.35, the open interest changed by -1 which decreased total open position to 350

On 5 Dec COLPAL was trading at 2164.40. The strike last trading price was 5.1, which was -3.9 lower than the previous day. The implied volatity was 17.26, the open interest changed by -42 which decreased total open position to 351

On 4 Dec COLPAL was trading at 2138.10. The strike last trading price was 9.05, which was -9.65 lower than the previous day. The implied volatity was 17.38, the open interest changed by -46 which decreased total open position to 392

On 3 Dec COLPAL was trading at 2101.90. The strike last trading price was 19.5, which was 12.05 higher than the previous day. The implied volatity was 18.27, the open interest changed by 74 which increased total open position to 432

On 2 Dec COLPAL was trading at 2158.20. The strike last trading price was 7.45, which was -2.7 lower than the previous day. The implied volatity was 17.84, the open interest changed by -3 which decreased total open position to 358

On 1 Dec COLPAL was trading at 2152.90. The strike last trading price was 10, which was 2.3 higher than the previous day. The implied volatity was 18.77, the open interest changed by 4 which increased total open position to 361

On 28 Nov COLPAL was trading at 2168.60. The strike last trading price was 7.75, which was -0.3 lower than the previous day. The implied volatity was 18.21, the open interest changed by -7 which decreased total open position to 356

On 27 Nov COLPAL was trading at 2171.30. The strike last trading price was 8, which was 1.25 higher than the previous day. The implied volatity was 18.16, the open interest changed by 19 which increased total open position to 373

On 26 Nov COLPAL was trading at 2185.00. The strike last trading price was 6.6, which was -3.35 lower than the previous day. The implied volatity was 18.17, the open interest changed by 49 which increased total open position to 357

On 25 Nov COLPAL was trading at 2167.70. The strike last trading price was 10.15, which was -1.35 lower than the previous day. The implied volatity was 19.00, the open interest changed by 63 which increased total open position to 306

On 24 Nov COLPAL was trading at 2156.70. The strike last trading price was 11.5, which was 1.45 higher than the previous day. The implied volatity was 18.19, the open interest changed by 63 which increased total open position to 242

On 21 Nov COLPAL was trading at 2180.60. The strike last trading price was 10.05, which was -0.75 lower than the previous day. The implied volatity was 19.41, the open interest changed by 11 which increased total open position to 178

On 20 Nov COLPAL was trading at 2179.70. The strike last trading price was 10.8, which was 0.8 higher than the previous day. The implied volatity was 19.77, the open interest changed by 129 which increased total open position to 167

On 19 Nov COLPAL was trading at 2183.40. The strike last trading price was 10, which was -21.3 lower than the previous day. The implied volatity was 19.26, the open interest changed by 34 which increased total open position to 34

On 18 Nov COLPAL was trading at 2180.70. The strike last trading price was 31.3, which was 0 lower than the previous day. The implied volatity was 4.99, the open interest changed by 0 which decreased total open position to 0

On 17 Nov COLPAL was trading at 2186.60. The strike last trading price was 31.3, which was 0 lower than the previous day. The implied volatity was 5.29, 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 31.3, which was 0 lower than the previous day. The implied volatity was 4.91, 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 31.3, which was 0 lower than the previous day. The implied volatity was 4.87, 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 31.3, which was 0 lower than the previous day. The implied volatity was 4.95, the open interest changed by 0 which decreased total open position to 0

On 11 Nov COLPAL was trading at 2182.10. The strike last trading price was 31.3, which was 0 lower than the previous day. The implied volatity was 5.05, the open interest changed by 0 which decreased total open position to 0

On 10 Nov COLPAL was trading at 2171.20. The strike last trading price was 31.3, which was 0 lower than the previous day. The implied volatity was 4.52, 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 31.3, which was 0 lower than the previous day. The implied volatity was 4.55, 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 31.3, which was 0 lower than the previous day. The implied volatity was 5.02, 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 31.3, which was 0 lower than the previous day. The implied volatity was 5.32, 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