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 2100 CE
Delta: 0.79 Vega: 1.37 Theta: -1.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2161.30	73.75 ₹ 16,593.75	-0.45 -101.25	17.12	30 6,750	5 1,125	239 53,775
11 Dec	2154.10	74.2 ₹ 16,695	7.95 1788.75	17.38	73 16,425	-3 -675	233 52,425
10 Dec	2143.00	65.4 ₹ 14,715	-23.05 -5186.25	14.00	67 15,075	1 225	235 52,875
9 Dec	2158.90	92.4 ₹ 20,790	19.35 4353.75	17.51	105 23,625	-2 -450	226 50,850
8 Dec	2146.40	75.8 ₹ 17,055	-11.75 -2643.75	18.87	111 24,975	14 3,150	233 52,425
5 Dec	2164.40	87 ₹ 19,575	17.7 3982.50	16.67	132 29,700	-9 -2,025	221 49,725
4 Dec	2138.10	69 ₹ 15,525	21.15 4758.75	16.86	457 1,02,825	-64 -14,400	232 52,200
3 Dec	2101.90	47.9 ₹ 10,777.5	-38.9 -8752.50	17.71	502 1,12,950	180 40,500	280 63,000
2 Dec	2158.20	88.9 ₹ 20,002.5	10.15 2283.75	18.69	31 6,975	3 675	101 22,725
1 Dec	2152.90	77.55 ₹ 17,448.75	-16.3 -3667.50	14.49	33 7,425	18 4,050	99 22,275
28 Nov	2168.60	93.85 ₹ 21,116.25	-4.55 -1023.75	14.47	9 2,025	0 0	81 18,225
27 Nov	2171.30	100.8 ₹ 22,680	-9.95 -2238.75	17.91	31 6,975	9 2,025	80 18,000
26 Nov	2185.00	110 ₹ 24,750	12 2700.00	16.17	42 9,450	16 3,600	70 15,750
25 Nov	2167.70	98 ₹ 22,050	8 1800.00	16.27	18 4,050	9 2,025	54 12,150

24 Nov	2156.70	90 ₹ 20,250	-20 -4500.00	17.41	52 11,700	20 4,500	37 8,325
21 Nov	2180.60	110 ₹ 24,750	3 675.00	14.71	8 1,800	6 1,350	16 3,600
20 Nov	2179.70	107 ₹ 24,075	-1 -225.00	11.64	5 1,125	0 0	9 2,025
19 Nov	2183.40	108 ₹ 24,300	4.35 978.75	-	1 225	0 0	9 2,025
18 Nov	2180.70	103.5 ₹ 23,287.5	-13.3 -2992.50	13.03	26 5,850	8 1,800	9 2,025
17 Nov	2186.60	116.8 ₹ 26,280	-79.7 -17932.50	13.48	3 675	1 225	1 225
14 Nov	2172.70	196.5 ₹ 44,212.5	0 0.00	-	0 0	0 0	0 0
13 Nov	2174.00	196.5 ₹ 44,212.5	0 0.00	-	0 0	0 0	0 0
12 Nov	2177.40	196.5 ₹ 44,212.5	0 0.00	-	0 0	0 0	0 0
11 Nov	2182.10	196.5 ₹ 44,212.5	0 0.00	-	0 0	0 0	0 0
10 Nov	2171.20	196.5 ₹ 44,212.5	0 0.00	-	0 0	0 0	0 0
7 Nov	2167.20	196.5 ₹ 44,212.5	0 0.00	-	0 0	0 0	0 0
6 Nov	2173.60	196.5 ₹ 44,212.5	0 0.00	-	0 0	0 0	0 0
4 Nov	2190.80	196.5 ₹ 44,212.5	0 0.00	-	0 0	0 0	0 0
3 Nov	2200.40	196.5 ₹ 44,212.5	0 0.00	-	0 0	0 0	0 0
31 Oct	2243.00	196.5 ₹ 44,212.5	0 0.00	-	0 0	0 0	0 0
30 Oct	2255.30	196.5 ₹ 44,212.5	0 0.00	-	0 0	0 0	0 0

For Colgate Palmolive Ltd. - strike price 2100 expiring on 30DEC2025

Delta for 2100 CE is 0.79

Historical price for 2100 CE is as follows

On 12 Dec COLPAL was trading at 2161.30. The strike last trading price was 73.75, which was -0.45 lower than the previous day. The implied volatity was 17.12, the open interest changed by 5 which increased total open position to 239

On 11 Dec COLPAL was trading at 2154.10. The strike last trading price was 74.2, which was 7.95 higher than the previous day. The implied volatity was 17.38, the open interest changed by -3 which decreased total open position to 233

On 10 Dec COLPAL was trading at 2143.00. The strike last trading price was 65.4, which was -23.05 lower than the previous day. The implied volatity was 14.00, the open interest changed by 1 which increased total open position to 235

On 9 Dec COLPAL was trading at 2158.90. The strike last trading price was 92.4, which was 19.35 higher than the previous day. The implied volatity was 17.51, the open interest changed by -2 which decreased total open position to 226

On 8 Dec COLPAL was trading at 2146.40. The strike last trading price was 75.8, which was -11.75 lower than the previous day. The implied volatity was 18.87, the open interest changed by 14 which increased total open position to 233

On 5 Dec COLPAL was trading at 2164.40. The strike last trading price was 87, which was 17.7 higher than the previous day. The implied volatity was 16.67, the open interest changed by -9 which decreased total open position to 221

On 4 Dec COLPAL was trading at 2138.10. The strike last trading price was 69, which was 21.15 higher than the previous day. The implied volatity was 16.86, the open interest changed by -64 which decreased total open position to 232

On 3 Dec COLPAL was trading at 2101.90. The strike last trading price was 47.9, which was -38.9 lower than the previous day. The implied volatity was 17.71, the open interest changed by 180 which increased total open position to 280

On 2 Dec COLPAL was trading at 2158.20. The strike last trading price was 88.9, which was 10.15 higher than the previous day. The implied volatity was 18.69, the open interest changed by 3 which increased total open position to 101

On 1 Dec COLPAL was trading at 2152.90. The strike last trading price was 77.55, which was -16.3 lower than the previous day. The implied volatity was 14.49, the open interest changed by 18 which increased total open position to 99

On 28 Nov COLPAL was trading at 2168.60. The strike last trading price was 93.85, which was -4.55 lower than the previous day. The implied volatity was 14.47, the open interest changed by 0 which decreased total open position to 81

On 27 Nov COLPAL was trading at 2171.30. The strike last trading price was 100.8, which was -9.95 lower than the previous day. The implied volatity was 17.91, the open interest changed by 9 which increased total open position to 80

On 26 Nov COLPAL was trading at 2185.00. The strike last trading price was 110, which was 12 higher than the previous day. The implied volatity was 16.17, the open interest changed by 16 which increased total open position to 70

On 25 Nov COLPAL was trading at 2167.70. The strike last trading price was 98, which was 8 higher than the previous day. The implied volatity was 16.27, the open interest changed by 9 which increased total open position to 54

On 24 Nov COLPAL was trading at 2156.70. The strike last trading price was 90, which was -20 lower than the previous day. The implied volatity was 17.41, the open interest changed by 20 which increased total open position to 37

On 21 Nov COLPAL was trading at 2180.60. The strike last trading price was 110, which was 3 higher than the previous day. The implied volatity was 14.71, the open interest changed by 6 which increased total open position to 16

On 20 Nov COLPAL was trading at 2179.70. The strike last trading price was 107, which was -1 lower than the previous day. The implied volatity was 11.64, the open interest changed by 0 which decreased total open position to 9

On 19 Nov COLPAL was trading at 2183.40. The strike last trading price was 108, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 18 Nov COLPAL was trading at 2180.70. The strike last trading price was 103.5, which was -13.3 lower than the previous day. The implied volatity was 13.03, the open interest changed by 8 which increased total open position to 9

On 17 Nov COLPAL was trading at 2186.60. The strike last trading price was 116.8, which was -79.7 lower than the previous day. The implied volatity was 13.48, the open interest changed by 1 which increased total open position to 1

On 14 Nov COLPAL was trading at 2172.70. The strike last trading price was 196.5, 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 196.5, 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 196.5, 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 196.5, 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 196.5, 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 7 Nov COLPAL was trading at 2167.20. The strike last trading price was 196.5, 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 196.5, 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 196.5, 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 196.5, 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 31 Oct COLPAL was trading at 2243.00. The strike last trading price was 196.5, 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 30 Oct COLPAL was trading at 2255.30. The strike last trading price was 196.5, 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 2100 PE
Delta: -0.21 Vega: 1.37 Theta: -0.52 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2161.30	9.7 ₹ 2,182.5	-0.65 -146.25	17.03	343 77,175	14 3,150	709 1,59,525
11 Dec	2154.10	10.2 ₹ 2,295	-4.8 -1080.00	16.83	421 94,725	-136 -30,600	696 1,56,600
10 Dec	2143.00	16.05 ₹ 3,611.25	5.6 1260.00	19.27	407 91,575	93 20,925	831 1,86,975
9 Dec	2158.90	9.55 ₹ 2,148.75	-4.5 -1012.50	18.41	644 1,44,900	-13 -2,925	722 1,62,450
8 Dec	2146.40	13.3 ₹ 2,992.5	3.15 708.75	17.05	413 92,925	11 2,475	738 1,66,050
5 Dec	2164.40	10 ₹ 2,250	-7.25 -1631.25	16.24	605 1,36,125	-72 -16,200	725 1,63,125
4 Dec	2138.10	17.8 ₹ 4,005	-14.9 -3352.50	16.96	541 1,21,725	-40 -9,000	797 1,79,325
3 Dec	2101.90	34.3 ₹ 7,717.5	20.6 4635.00	18.14	1,785 4,01,625	192 43,200	836 1,88,100
2 Dec	2158.20	13.45 ₹ 3,026.25	-4.5 -1012.50	16.84	203 45,675	47 10,575	644 1,44,900
1 Dec	2152.90	18.3 ₹ 4,117.5	4.4 990.00	18.40	185 41,625	26 5,850	593 1,33,425
28 Nov	2168.60	14 ₹ 3,150	0.6 135.00	17.60	83 18,675	-7 -1,575	566 1,27,350
27 Nov	2171.30	13.2 ₹ 2,970	1.5 337.50	16.96	330 74,250	11 2,475	583 1,31,175
26 Nov	2185.00	11.8 ₹ 2,655	-5.2 -1170.00	17.51	323 72,675	-3 -675	572 1,28,700
25 Nov	2167.70	16.8 ₹ 3,780	-3.1 -697.50	18.22	373 83,925	103 23,175	575 1,29,375
24 Nov	2156.70	20.2 ₹ 4,545	2.95 663.75	17.92	432 97,200	82 18,450	470 1,05,750
21 Nov	2180.60	17.5 ₹ 3,937.5	-0.5 -112.50	19.32	138 31,050	30 6,750	385 86,625
20 Nov	2179.70	16.7 ₹ 3,757.5	0 0.00	18.86	321 72,225	46 10,350	355 79,875
19 Nov	2183.40	17 ₹ 3,825	-1.85 -416.25	19.03	75 16,875	15 3,375	303 68,175
18 Nov	2180.70	19.3 ₹ 4,342.5	2.1 472.50	18.91	69 15,525	24 5,400	287 64,575
17 Nov	2186.60	17.7 ₹ 3,982.5	-1.3 -292.50	19.39	77 17,325	18 4,050	262 58,950
14 Nov	2172.70	19.55 ₹ 4,398.75	-0.65 -146.25	18.75	146 32,850	15 3,375	245 55,125
13 Nov	2174.00	20.2 ₹ 4,545	-1.25 -281.25	18.96	18 4,050	9 2,025	229 51,525
12 Nov	2177.40	21.2 ₹ 4,770	-2.3 -517.50	19.61	107 24,075	24 5,400	220 49,500
11 Nov	2182.10	22.6 ₹ 5,085	-1.9 -427.50	20.42	155 34,875	44 9,900	196 44,100
10 Nov	2171.20	24.35 ₹ 5,478.75	-2.1 -472.50	19.76	23 5,175	3 675	151 33,975
7 Nov	2167.20	26.55 ₹ 5,973.75	0.2 45.00	19.70	64 14,400	52 11,700	145 32,625
6 Nov	2173.60	26 ₹ 5,850	1.6 360.00	19.85	44 9,900	28 6,300	92 20,700
4 Nov	2190.80	24.3 ₹ 5,467.5	1.3 292.50	20.68	42 9,450	33 7,425	62 13,950
3 Nov	2200.40	23 ₹ 5,175	3.75 843.75	21.03	29 6,525	27 6,075	28 6,300
31 Oct	2243.00	19.25 ₹ 4,331.25	1.25 281.25	-	1 225	0 0	1 225
30 Oct	2255.30	18 ₹ 4,050	0 0.00	22.45	1 225	0 0	1 225

For Colgate Palmolive Ltd. - strike price 2100 expiring on 30DEC2025

Delta for 2100 PE is -0.21

Historical price for 2100 PE is as follows

On 12 Dec COLPAL was trading at 2161.30. The strike last trading price was 9.7, which was -0.65 lower than the previous day. The implied volatity was 17.03, the open interest changed by 14 which increased total open position to 709

On 11 Dec COLPAL was trading at 2154.10. The strike last trading price was 10.2, which was -4.8 lower than the previous day. The implied volatity was 16.83, the open interest changed by -136 which decreased total open position to 696

On 10 Dec COLPAL was trading at 2143.00. The strike last trading price was 16.05, which was 5.6 higher than the previous day. The implied volatity was 19.27, the open interest changed by 93 which increased total open position to 831

On 9 Dec COLPAL was trading at 2158.90. The strike last trading price was 9.55, which was -4.5 lower than the previous day. The implied volatity was 18.41, the open interest changed by -13 which decreased total open position to 722

On 8 Dec COLPAL was trading at 2146.40. The strike last trading price was 13.3, which was 3.15 higher than the previous day. The implied volatity was 17.05, the open interest changed by 11 which increased total open position to 738

On 5 Dec COLPAL was trading at 2164.40. The strike last trading price was 10, which was -7.25 lower than the previous day. The implied volatity was 16.24, the open interest changed by -72 which decreased total open position to 725

On 4 Dec COLPAL was trading at 2138.10. The strike last trading price was 17.8, which was -14.9 lower than the previous day. The implied volatity was 16.96, the open interest changed by -40 which decreased total open position to 797

On 3 Dec COLPAL was trading at 2101.90. The strike last trading price was 34.3, which was 20.6 higher than the previous day. The implied volatity was 18.14, the open interest changed by 192 which increased total open position to 836

On 2 Dec COLPAL was trading at 2158.20. The strike last trading price was 13.45, which was -4.5 lower than the previous day. The implied volatity was 16.84, the open interest changed by 47 which increased total open position to 644

On 1 Dec COLPAL was trading at 2152.90. The strike last trading price was 18.3, which was 4.4 higher than the previous day. The implied volatity was 18.40, the open interest changed by 26 which increased total open position to 593

On 28 Nov COLPAL was trading at 2168.60. The strike last trading price was 14, which was 0.6 higher than the previous day. The implied volatity was 17.60, the open interest changed by -7 which decreased total open position to 566

On 27 Nov COLPAL was trading at 2171.30. The strike last trading price was 13.2, which was 1.5 higher than the previous day. The implied volatity was 16.96, the open interest changed by 11 which increased total open position to 583

On 26 Nov COLPAL was trading at 2185.00. The strike last trading price was 11.8, which was -5.2 lower than the previous day. The implied volatity was 17.51, the open interest changed by -3 which decreased total open position to 572

On 25 Nov COLPAL was trading at 2167.70. The strike last trading price was 16.8, which was -3.1 lower than the previous day. The implied volatity was 18.22, the open interest changed by 103 which increased total open position to 575

On 24 Nov COLPAL was trading at 2156.70. The strike last trading price was 20.2, which was 2.95 higher than the previous day. The implied volatity was 17.92, the open interest changed by 82 which increased total open position to 470

On 21 Nov COLPAL was trading at 2180.60. The strike last trading price was 17.5, which was -0.5 lower than the previous day. The implied volatity was 19.32, the open interest changed by 30 which increased total open position to 385

On 20 Nov COLPAL was trading at 2179.70. The strike last trading price was 16.7, which was 0 lower than the previous day. The implied volatity was 18.86, the open interest changed by 46 which increased total open position to 355

On 19 Nov COLPAL was trading at 2183.40. The strike last trading price was 17, which was -1.85 lower than the previous day. The implied volatity was 19.03, the open interest changed by 15 which increased total open position to 303

On 18 Nov COLPAL was trading at 2180.70. The strike last trading price was 19.3, which was 2.1 higher than the previous day. The implied volatity was 18.91, the open interest changed by 24 which increased total open position to 287

On 17 Nov COLPAL was trading at 2186.60. The strike last trading price was 17.7, which was -1.3 lower than the previous day. The implied volatity was 19.39, the open interest changed by 18 which increased total open position to 262

On 14 Nov COLPAL was trading at 2172.70. The strike last trading price was 19.55, which was -0.65 lower than the previous day. The implied volatity was 18.75, the open interest changed by 15 which increased total open position to 245

On 13 Nov COLPAL was trading at 2174.00. The strike last trading price was 20.2, which was -1.25 lower than the previous day. The implied volatity was 18.96, the open interest changed by 9 which increased total open position to 229

On 12 Nov COLPAL was trading at 2177.40. The strike last trading price was 21.2, which was -2.3 lower than the previous day. The implied volatity was 19.61, the open interest changed by 24 which increased total open position to 220

On 11 Nov COLPAL was trading at 2182.10. The strike last trading price was 22.6, which was -1.9 lower than the previous day. The implied volatity was 20.42, the open interest changed by 44 which increased total open position to 196

On 10 Nov COLPAL was trading at 2171.20. The strike last trading price was 24.35, which was -2.1 lower than the previous day. The implied volatity was 19.76, the open interest changed by 3 which increased total open position to 151

On 7 Nov COLPAL was trading at 2167.20. The strike last trading price was 26.55, which was 0.2 higher than the previous day. The implied volatity was 19.70, the open interest changed by 52 which increased total open position to 145

On 6 Nov COLPAL was trading at 2173.60. The strike last trading price was 26, which was 1.6 higher than the previous day. The implied volatity was 19.85, the open interest changed by 28 which increased total open position to 92

On 4 Nov COLPAL was trading at 2190.80. The strike last trading price was 24.3, which was 1.3 higher than the previous day. The implied volatity was 20.68, the open interest changed by 33 which increased total open position to 62

On 3 Nov COLPAL was trading at 2200.40. The strike last trading price was 23, which was 3.75 higher than the previous day. The implied volatity was 21.03, the open interest changed by 27 which increased total open position to 28

On 31 Oct COLPAL was trading at 2243.00. The strike last trading price was 19.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 30 Oct COLPAL was trading at 2255.30. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was 22.45, the open interest changed by 0 which decreased total open position to 1

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