COLPAL

Colgate Palmolive Ltd.

2093.3 -12.90 (-0.61%)

L: 2088.1 H: 2112

Back to Option Chain

Historical option data for COLPAL
24 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 27-JAN-2026 2100 CE
Delta: 0.55 Vega: 2.53 Theta: -0.93 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	2093.30	48 ₹ 10,800	-9.95 -2238.75	16.98	694 1,56,150	301 67,725	665 1,49,625
23 Dec	2106.20	57.2 ₹ 12,870	-3.35 -753.75	17.01	298 67,050	120 27,000	368 82,800
22 Dec	2108.20	59.5 ₹ 13,387.5	-8.15 -1833.75	16.57	357 80,325	108 24,300	249 56,025
19 Dec	2111.10	69 ₹ 15,525	11 2475.00	18.76	111 24,975	11 2,475	143 32,175
18 Dec	2090.00	58 ₹ 13,050	0.6 135.00	19.19	152 34,200	87 19,575	134 30,150

17 Dec	2087.40	56.75 ₹ 12,768.75	-52.95 -11913.75	19.23	61 13,725	38 8,550	39 8,775
16 Dec	2160.40	109.7 ₹ 24,682.5	-37.35 -8403.75	20.94	1 225	0 0	0 0
15 Dec	2164.40	147.05 ₹ 33,086.25	0 0.00	-	0 0	0 0	0 0
12 Dec	2161.30	147.05 ₹ 33,086.25	0 0.00	-	0 0	0 0	0 0
11 Dec	2154.10	147.05 ₹ 33,086.25	0 0.00	-	0 0	0 0	0 0
10 Dec	2143.00	147.05 ₹ 33,086.25	0 0.00	-	0 0	0 0	0 0
9 Dec	2158.90	147.05 ₹ 33,086.25	0 0.00	-	0 0	0 0	0 0
8 Dec	2146.40	147.05 ₹ 33,086.25	0 0.00	-	0 0	0 0	0 0
5 Dec	2164.40	147.05 ₹ 33,086.25	0 0.00	-	0 0	0 0	0 0
4 Dec	2138.10	147.05 ₹ 33,086.25	0 0.00	-	0 0	0 0	0 0
3 Dec	2101.90	147.05 ₹ 33,086.25	0 0.00	-	0 0	0 0	0 0
2 Dec	2158.20	147.05 ₹ 33,086.25	0 0.00	-	0 0	0 0	0 0
1 Dec	2152.90	147.05 ₹ 33,086.25	0 0.00	-	0 0	0 0	0 0
28 Nov	2168.60	147.05 ₹ 33,086.25	0 0.00	-	0 0	0 0	0 0
27 Nov	2171.30	147.05 ₹ 33,086.25	0 0.00	-	0 0	0 0	0 0

For Colgate Palmolive Ltd. - strike price 2100 expiring on 27JAN2026

Delta for 2100 CE is 0.55

Historical price for 2100 CE is as follows

On 24 Dec COLPAL was trading at 2093.30. The strike last trading price was 48, which was -9.95 lower than the previous day. The implied volatity was 16.98, the open interest changed by 301 which increased total open position to 665

On 23 Dec COLPAL was trading at 2106.20. The strike last trading price was 57.2, which was -3.35 lower than the previous day. The implied volatity was 17.01, the open interest changed by 120 which increased total open position to 368

On 22 Dec COLPAL was trading at 2108.20. The strike last trading price was 59.5, which was -8.15 lower than the previous day. The implied volatity was 16.57, the open interest changed by 108 which increased total open position to 249

On 19 Dec COLPAL was trading at 2111.10. The strike last trading price was 69, which was 11 higher than the previous day. The implied volatity was 18.76, the open interest changed by 11 which increased total open position to 143

On 18 Dec COLPAL was trading at 2090.00. The strike last trading price was 58, which was 0.6 higher than the previous day. The implied volatity was 19.19, the open interest changed by 87 which increased total open position to 134

On 17 Dec COLPAL was trading at 2087.40. The strike last trading price was 56.75, which was -52.95 lower than the previous day. The implied volatity was 19.23, the open interest changed by 38 which increased total open position to 39

On 16 Dec COLPAL was trading at 2160.40. The strike last trading price was 109.7, which was -37.35 lower than the previous day. The implied volatity was 20.94, the open interest changed by 0 which decreased total open position to 0

On 15 Dec COLPAL was trading at 2164.40. The strike last trading price was 147.05, 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 Dec COLPAL was trading at 2161.30. The strike last trading price was 147.05, 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 147.05, 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 147.05, 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 147.05, 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 147.05, 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 147.05, 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 147.05, 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 147.05, 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 147.05, 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 147.05, 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 147.05, 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 27 Nov COLPAL was trading at 2171.30. The strike last trading price was 147.05, 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 27JAN2026 2100 PE
Delta: -0.46 Vega: 2.53 Theta: -0.44 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	2093.30	44 ₹ 9,900	3.45 776.25	19.14	443 99,675	267 60,075	635 1,42,875
23 Dec	2106.20	41 ₹ 9,225	0.05 11.25	20.23	219 49,275	130 29,250	367 82,575
22 Dec	2108.20	41.3 ₹ 9,292.5	4 900.00	20.81	232 52,200	108 24,300	236 53,100
19 Dec	2111.10	36.95 ₹ 8,313.75	-13.25 -2981.25	18.87	63 14,175	1 225	127 28,575
18 Dec	2090.00	48.5 ₹ 10,912.5	-7.55 -1698.75	19.44	80 18,000	1 225	127 28,575
17 Dec	2087.40	60 ₹ 13,500	35.95 8088.75	22.72	153 34,425	98 22,050	124 27,900
16 Dec	2160.40	24.05 ₹ 5,411.25	-33.35 -7503.75	19.46	26 5,850	25 5,625	25 5,625
15 Dec	2164.40	57.4 ₹ 12,915	0 0.00	3.16	0 0	0 0	0 0
12 Dec	2161.30	57.4 ₹ 12,915	0 0.00	2.92	0 0	0 0	0 0
11 Dec	2154.10	57.4 ₹ 12,915	0 0.00	2.91	0 0	0 0	0 0
10 Dec	2143.00	57.4 ₹ 12,915	0 0.00	2.45	0 0	0 0	0 0
9 Dec	2158.90	57.4 ₹ 12,915	0 0.00	3.33	0 0	0 0	0 0
8 Dec	2146.40	57.4 ₹ 12,915	0 0.00	2.66	0 0	0 0	0 0
5 Dec	2164.40	57.4 ₹ 12,915	0 0.00	3.08	0 0	0 0	0 0
4 Dec	2138.10	57.4 ₹ 12,915	0 0.00	2.26	0 0	0 0	0 0
3 Dec	2101.90	57.4 ₹ 12,915	0 0.00	1.08	0 0	0 0	0 0
2 Dec	2158.20	57.4 ₹ 12,915	0 0.00	2.88	0 0	0 0	0 0
1 Dec	2152.90	57.4 ₹ 12,915	0 0.00	2.63	0 0	0 0	0 0
28 Nov	2168.60	57.4 ₹ 12,915	0 0.00	3.14	0 0	0 0	0 0
27 Nov	2171.30	57.4 ₹ 12,915	0 0.00	3.13	0 0	0 0	0 0

For Colgate Palmolive Ltd. - strike price 2100 expiring on 27JAN2026

Delta for 2100 PE is -0.46

Historical price for 2100 PE is as follows

On 24 Dec COLPAL was trading at 2093.30. The strike last trading price was 44, which was 3.45 higher than the previous day. The implied volatity was 19.14, the open interest changed by 267 which increased total open position to 635

On 23 Dec COLPAL was trading at 2106.20. The strike last trading price was 41, which was 0.05 higher than the previous day. The implied volatity was 20.23, the open interest changed by 130 which increased total open position to 367

On 22 Dec COLPAL was trading at 2108.20. The strike last trading price was 41.3, which was 4 higher than the previous day. The implied volatity was 20.81, the open interest changed by 108 which increased total open position to 236

On 19 Dec COLPAL was trading at 2111.10. The strike last trading price was 36.95, which was -13.25 lower than the previous day. The implied volatity was 18.87, the open interest changed by 1 which increased total open position to 127

On 18 Dec COLPAL was trading at 2090.00. The strike last trading price was 48.5, which was -7.55 lower than the previous day. The implied volatity was 19.44, the open interest changed by 1 which increased total open position to 127

On 17 Dec COLPAL was trading at 2087.40. The strike last trading price was 60, which was 35.95 higher than the previous day. The implied volatity was 22.72, the open interest changed by 98 which increased total open position to 124

On 16 Dec COLPAL was trading at 2160.40. The strike last trading price was 24.05, which was -33.35 lower than the previous day. The implied volatity was 19.46, the open interest changed by 25 which increased total open position to 25

On 15 Dec COLPAL was trading at 2164.40. The strike last trading price was 57.4, which was 0 lower than the previous day. The implied volatity was 3.16, the open interest changed by 0 which decreased total open position to 0

On 12 Dec COLPAL was trading at 2161.30. The strike last trading price was 57.4, which was 0 lower than the previous day. The implied volatity was 2.92, 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 57.4, which was 0 lower than the previous day. The implied volatity was 2.91, 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 57.4, which was 0 lower than the previous day. The implied volatity was 2.45, 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 57.4, which was 0 lower than the previous day. The implied volatity was 3.33, 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 57.4, which was 0 lower than the previous day. The implied volatity was 2.66, 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 57.4, which was 0 lower than the previous day. The implied volatity was 3.08, 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 57.4, which was 0 lower than the previous day. The implied volatity was 2.26, 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 57.4, which was 0 lower than the previous day. The implied volatity was 1.08, 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 57.4, which was 0 lower than the previous day. The implied volatity was 2.88, 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 57.4, which was 0 lower than the previous day. The implied volatity was 2.63, 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 57.4, which was 0 lower than the previous day. The implied volatity was 3.14, 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 57.4, which was 0 lower than the previous day. The implied volatity was 3.13, 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