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 2140 CE
Delta: 0.63 Vega: 1.80 Theta: -1.16 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2161.30	43.95 ₹ 9,888.75	-0.25 -56.25	16.01	241 54,225	-9 -2,025	199 44,775
11 Dec	2154.10	44.65 ₹ 10,046.25	4.85 1091.25	16.21	334 75,150	-39 -8,775	207 46,575
10 Dec	2143.00	39.4 ₹ 8,865	-18.55 -4173.75	14.89	201 45,225	27 6,075	246 55,350
9 Dec	2158.90	61 ₹ 13,725	16 3600.00	16.74	398 89,550	5 1,125	211 47,475
8 Dec	2146.40	46.6 ₹ 10,485	-11.05 -2486.25	17.16	287 64,575	-3 -675	208 46,800
5 Dec	2164.40	57.1 ₹ 12,847.5	13.55 3048.75	16.03	610 1,37,250	-144 -32,400	215 48,375
4 Dec	2138.10	43.7 ₹ 9,832.5	14.2 3195.00	16.56	1,157 2,60,325	-366 -82,350	359 80,775
3 Dec	2101.90	28.55 ₹ 6,423.75	-30.35 -6828.75	17.40	1,552 3,49,200	578 1,30,050	726 1,63,350
2 Dec	2158.20	59 ₹ 13,275	6.3 1417.50	17.26	194 43,650	36 8,100	149 33,525
1 Dec	2152.90	52.2 ₹ 11,745	-11.45 -2576.25	15.48	176 39,600	52 11,700	114 25,650
28 Nov	2168.60	62.8 ₹ 14,130	-6.7 -1507.50	13.97	14 3,150	3 675	61 13,725
27 Nov	2171.30	69.95 ₹ 15,738.75	-9.15 -2058.75	16.72	31 6,975	7 1,575	58 13,050
26 Nov	2185.00	78.7 ₹ 17,707.5	13.7 3082.50	15.80	40 9,000	13 2,925	51 11,475
25 Nov	2167.70	63.6 ₹ 14,310	-105.8 -23805.00	13.79	45 10,125	37 8,325	37 8,325
24 Nov	2156.70	169.4 ₹ 38,115	0 0.00	-	0 0	0 0	0 0
21 Nov	2180.60	169.4 ₹ 38,115	0 0.00	-	0 0	0 0	0 0
20 Nov	2179.70	169.4 ₹ 38,115	0 0.00	-	0 0	0 0	0 0
19 Nov	2183.40	169.4 ₹ 38,115	0 0.00	-	0 0	0 0	0 0
18 Nov	2180.70	169.4 ₹ 38,115	0 0.00	-	0 0	0 0	0 0
17 Nov	2186.60	169.4 ₹ 38,115	0 0.00	-	0 0	0 0	0 0
14 Nov	2172.70	169.4 ₹ 38,115	0 0.00	-	0 0	0 0	0 0

13 Nov	2174.00	169.4 ₹ 38,115	0 0.00	-	0 0	0 0	0 0
12 Nov	2177.40	169.4 ₹ 38,115	0 0.00	-	0 0	0 0	0 0
11 Nov	2182.10	169.4 ₹ 38,115	0 0.00	-	0 0	0 0	0 0
10 Nov	2171.20	169.4 ₹ 38,115	0 0.00	-	0 0	0 0	0 0
7 Nov	2167.20	169.4 ₹ 38,115	0 0.00	-	0 0	0 0	0 0
6 Nov	2173.60	169.4 ₹ 38,115	0 0.00	-	0 0	0 0	0 0
4 Nov	2190.80	169.4 ₹ 38,115	0 0.00	-	0 0	0 0	0 0
3 Nov	2200.40	169.4 ₹ 38,115	0 0.00	-	0 0	0 0	0 0
31 Oct	2243.00	169.4 ₹ 38,115	0 0.00	-	0 0	0 0	0 0
30 Oct	2255.30	169.4 ₹ 38,115	0 0.00	-	0 0	0 0	0 0
29 Oct	2267.70	169.4 ₹ 38,115	0 0.00	-	0 0	0 0	0 0

For Colgate Palmolive Ltd. - strike price 2140 expiring on 30DEC2025

Delta for 2140 CE is 0.63

Historical price for 2140 CE is as follows

On 12 Dec COLPAL was trading at 2161.30. The strike last trading price was 43.95, which was -0.25 lower than the previous day. The implied volatity was 16.01, the open interest changed by -9 which decreased total open position to 199

On 11 Dec COLPAL was trading at 2154.10. The strike last trading price was 44.65, which was 4.85 higher than the previous day. The implied volatity was 16.21, the open interest changed by -39 which decreased total open position to 207

On 10 Dec COLPAL was trading at 2143.00. The strike last trading price was 39.4, which was -18.55 lower than the previous day. The implied volatity was 14.89, the open interest changed by 27 which increased total open position to 246

On 9 Dec COLPAL was trading at 2158.90. The strike last trading price was 61, which was 16 higher than the previous day. The implied volatity was 16.74, the open interest changed by 5 which increased total open position to 211

On 8 Dec COLPAL was trading at 2146.40. The strike last trading price was 46.6, which was -11.05 lower than the previous day. The implied volatity was 17.16, the open interest changed by -3 which decreased total open position to 208

On 5 Dec COLPAL was trading at 2164.40. The strike last trading price was 57.1, which was 13.55 higher than the previous day. The implied volatity was 16.03, the open interest changed by -144 which decreased total open position to 215

On 4 Dec COLPAL was trading at 2138.10. The strike last trading price was 43.7, which was 14.2 higher than the previous day. The implied volatity was 16.56, the open interest changed by -366 which decreased total open position to 359

On 3 Dec COLPAL was trading at 2101.90. The strike last trading price was 28.55, which was -30.35 lower than the previous day. The implied volatity was 17.40, the open interest changed by 578 which increased total open position to 726

On 2 Dec COLPAL was trading at 2158.20. The strike last trading price was 59, which was 6.3 higher than the previous day. The implied volatity was 17.26, the open interest changed by 36 which increased total open position to 149

On 1 Dec COLPAL was trading at 2152.90. The strike last trading price was 52.2, which was -11.45 lower than the previous day. The implied volatity was 15.48, the open interest changed by 52 which increased total open position to 114

On 28 Nov COLPAL was trading at 2168.60. The strike last trading price was 62.8, which was -6.7 lower than the previous day. The implied volatity was 13.97, the open interest changed by 3 which increased total open position to 61

On 27 Nov COLPAL was trading at 2171.30. The strike last trading price was 69.95, which was -9.15 lower than the previous day. The implied volatity was 16.72, the open interest changed by 7 which increased total open position to 58

On 26 Nov COLPAL was trading at 2185.00. The strike last trading price was 78.7, which was 13.7 higher than the previous day. The implied volatity was 15.80, the open interest changed by 13 which increased total open position to 51

On 25 Nov COLPAL was trading at 2167.70. The strike last trading price was 63.6, which was -105.8 lower than the previous day. The implied volatity was 13.79, the open interest changed by 37 which increased total open position to 37

On 24 Nov COLPAL was trading at 2156.70. The strike last trading price was 169.4, 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 169.4, 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 169.4, 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 169.4, 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 169.4, 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 169.4, 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 169.4, 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 169.4, 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 169.4, 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 169.4, 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 169.4, 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 169.4, 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 169.4, 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 169.4, 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 169.4, 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 169.4, 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 169.4, 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 29 Oct COLPAL was trading at 2267.70. The strike last trading price was 169.4, 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 2140 PE
Delta: -0.37 Vega: 1.80 Theta: -0.57 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2161.30	19.55 ₹ 4,398.75	-1.75 -393.75	15.86	312 70,200	49 11,025	529 1,19,025
11 Dec	2154.10	21 ₹ 4,725	-7.9 -1777.50	16.08	143 32,175	20 4,500	481 1,08,225
10 Dec	2143.00	29.6 ₹ 6,660	9.55 2148.75	18.94	273 61,425	29 6,525	461 1,03,725
9 Dec	2158.90	19.15 ₹ 4,308.75	-7.4 -1665.00	18.07	530 1,19,250	-59 -13,275	427 96,075
8 Dec	2146.40	25.55 ₹ 5,748.75	5.55 1248.75	16.48	480 1,08,000	96 21,600	490 1,10,250
5 Dec	2164.40	19.75 ₹ 4,443.75	-12 -2700.00	15.66	264 59,400	-9 -2,025	397 89,325
4 Dec	2138.10	31.35 ₹ 7,053.75	-22.35 -5028.75	16.27	319 71,775	-37 -8,325	409 92,025
3 Dec	2101.90	54.3 ₹ 12,217.5	29.6 6660.00	17.68	1,107 2,49,075	12 2,700	446 1,00,350
2 Dec	2158.20	24.6 ₹ 5,535	-6.75 -1518.75	16.34	114 25,650	0 0	435 97,875
1 Dec	2152.90	31.4 ₹ 7,065	6.65 1496.25	18.13	181 40,725	21 4,725	436 98,100
28 Nov	2168.60	24.4 ₹ 5,490	1.05 236.25	17.17	98 22,050	14 3,150	415 93,375
27 Nov	2171.30	23.2 ₹ 5,220	3 675.00	16.47	77 17,325	13 2,925	401 90,225
26 Nov	2185.00	19.95 ₹ 4,488.75	-8.8 -1980.00	16.74	288 64,800	51 11,475	388 87,300
25 Nov	2167.70	29.35 ₹ 6,603.75	-3.5 -787.50	18.42	473 1,06,425	83 18,675	333 74,925
24 Nov	2156.70	34 ₹ 7,650	6 1350.00	17.96	253 56,925	124 27,900	249 56,025
21 Nov	2180.60	28.35 ₹ 6,378.75	-0.7 -157.50	19.16	46 10,350	14 3,150	124 27,900
20 Nov	2179.70	28 ₹ 6,300	0 0.00	18.98	114 25,650	75 16,875	108 24,300
19 Nov	2183.40	28 ₹ 6,300	-2.4 -540.00	19.06	11 2,475	5 1,125	32 7,200
18 Nov	2180.70	30.4 ₹ 6,840	2.4 540.00	18.62	8 1,800	1 225	26 5,850
17 Nov	2186.60	28 ₹ 6,300	-3 -675.00	19.18	5 1,125	2 450	23 5,175
14 Nov	2172.70	31 ₹ 6,975	-2 -450.00	18.70	5 1,125	0 0	22 4,950
13 Nov	2174.00	33 ₹ 7,425	0 0.00	19.36	1 225	0 0	21 4,725
12 Nov	2177.40	33 ₹ 7,425	-6 -1350.00	19.67	8 1,800	6 1,350	20 4,500
11 Nov	2182.10	39 ₹ 8,775	-0.35 -78.75	22.09	1 225	0 0	14 3,150
10 Nov	2171.20	39.4 ₹ 8,865	0.4 90.00	-	0 0	3 675	0 0
7 Nov	2167.20	39.4 ₹ 8,865	0.4 90.00	19.65	4 900	0 0	11 2,475
6 Nov	2173.60	40 ₹ 9,000	3.2 720.00	20.29	3 675	2 450	10 2,250
4 Nov	2190.80	36.8 ₹ 8,280	1.8 405.00	21.02	1 225	0 0	7 1,575
3 Nov	2200.40	35 ₹ 7,875	1.85 416.25	21.43	5 1,125	4 900	6 1,350
31 Oct	2243.00	33.15 ₹ 7,458.75	4.65 1046.25	-	1 225	0 0	2 450
30 Oct	2255.30	28.5 ₹ 6,412.5	-1.5 -337.50	23.26	1 225	0 0	1 225
29 Oct	2267.70	30 ₹ 6,750	-24.25 -5456.25	25.10	1 225	0 0	0 0

For Colgate Palmolive Ltd. - strike price 2140 expiring on 30DEC2025

Delta for 2140 PE is -0.37

Historical price for 2140 PE is as follows

On 12 Dec COLPAL was trading at 2161.30. The strike last trading price was 19.55, which was -1.75 lower than the previous day. The implied volatity was 15.86, the open interest changed by 49 which increased total open position to 529

On 11 Dec COLPAL was trading at 2154.10. The strike last trading price was 21, which was -7.9 lower than the previous day. The implied volatity was 16.08, the open interest changed by 20 which increased total open position to 481

On 10 Dec COLPAL was trading at 2143.00. The strike last trading price was 29.6, which was 9.55 higher than the previous day. The implied volatity was 18.94, the open interest changed by 29 which increased total open position to 461

On 9 Dec COLPAL was trading at 2158.90. The strike last trading price was 19.15, which was -7.4 lower than the previous day. The implied volatity was 18.07, the open interest changed by -59 which decreased total open position to 427

On 8 Dec COLPAL was trading at 2146.40. The strike last trading price was 25.55, which was 5.55 higher than the previous day. The implied volatity was 16.48, the open interest changed by 96 which increased total open position to 490

On 5 Dec COLPAL was trading at 2164.40. The strike last trading price was 19.75, which was -12 lower than the previous day. The implied volatity was 15.66, the open interest changed by -9 which decreased total open position to 397

On 4 Dec COLPAL was trading at 2138.10. The strike last trading price was 31.35, which was -22.35 lower than the previous day. The implied volatity was 16.27, the open interest changed by -37 which decreased total open position to 409

On 3 Dec COLPAL was trading at 2101.90. The strike last trading price was 54.3, which was 29.6 higher than the previous day. The implied volatity was 17.68, the open interest changed by 12 which increased total open position to 446

On 2 Dec COLPAL was trading at 2158.20. The strike last trading price was 24.6, which was -6.75 lower than the previous day. The implied volatity was 16.34, the open interest changed by 0 which decreased total open position to 435

On 1 Dec COLPAL was trading at 2152.90. The strike last trading price was 31.4, which was 6.65 higher than the previous day. The implied volatity was 18.13, the open interest changed by 21 which increased total open position to 436

On 28 Nov COLPAL was trading at 2168.60. The strike last trading price was 24.4, which was 1.05 higher than the previous day. The implied volatity was 17.17, the open interest changed by 14 which increased total open position to 415

On 27 Nov COLPAL was trading at 2171.30. The strike last trading price was 23.2, which was 3 higher than the previous day. The implied volatity was 16.47, the open interest changed by 13 which increased total open position to 401

On 26 Nov COLPAL was trading at 2185.00. The strike last trading price was 19.95, which was -8.8 lower than the previous day. The implied volatity was 16.74, the open interest changed by 51 which increased total open position to 388

On 25 Nov COLPAL was trading at 2167.70. The strike last trading price was 29.35, which was -3.5 lower than the previous day. The implied volatity was 18.42, the open interest changed by 83 which increased total open position to 333

On 24 Nov COLPAL was trading at 2156.70. The strike last trading price was 34, which was 6 higher than the previous day. The implied volatity was 17.96, the open interest changed by 124 which increased total open position to 249

On 21 Nov COLPAL was trading at 2180.60. The strike last trading price was 28.35, which was -0.7 lower than the previous day. The implied volatity was 19.16, the open interest changed by 14 which increased total open position to 124

On 20 Nov COLPAL was trading at 2179.70. The strike last trading price was 28, which was 0 lower than the previous day. The implied volatity was 18.98, the open interest changed by 75 which increased total open position to 108

On 19 Nov COLPAL was trading at 2183.40. The strike last trading price was 28, which was -2.4 lower than the previous day. The implied volatity was 19.06, the open interest changed by 5 which increased total open position to 32

On 18 Nov COLPAL was trading at 2180.70. The strike last trading price was 30.4, which was 2.4 higher than the previous day. The implied volatity was 18.62, the open interest changed by 1 which increased total open position to 26

On 17 Nov COLPAL was trading at 2186.60. The strike last trading price was 28, which was -3 lower than the previous day. The implied volatity was 19.18, the open interest changed by 2 which increased total open position to 23

On 14 Nov COLPAL was trading at 2172.70. The strike last trading price was 31, which was -2 lower than the previous day. The implied volatity was 18.70, the open interest changed by 0 which decreased total open position to 22

On 13 Nov COLPAL was trading at 2174.00. The strike last trading price was 33, which was 0 lower than the previous day. The implied volatity was 19.36, the open interest changed by 0 which decreased total open position to 21

On 12 Nov COLPAL was trading at 2177.40. The strike last trading price was 33, which was -6 lower than the previous day. The implied volatity was 19.67, the open interest changed by 6 which increased total open position to 20

On 11 Nov COLPAL was trading at 2182.10. The strike last trading price was 39, which was -0.35 lower than the previous day. The implied volatity was 22.09, the open interest changed by 0 which decreased total open position to 14

On 10 Nov COLPAL was trading at 2171.20. The strike last trading price was 39.4, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 7 Nov COLPAL was trading at 2167.20. The strike last trading price was 39.4, which was 0.4 higher than the previous day. The implied volatity was 19.65, the open interest changed by 0 which decreased total open position to 11

On 6 Nov COLPAL was trading at 2173.60. The strike last trading price was 40, which was 3.2 higher than the previous day. The implied volatity was 20.29, the open interest changed by 2 which increased total open position to 10

On 4 Nov COLPAL was trading at 2190.80. The strike last trading price was 36.8, which was 1.8 higher than the previous day. The implied volatity was 21.02, the open interest changed by 0 which decreased total open position to 7

On 3 Nov COLPAL was trading at 2200.40. The strike last trading price was 35, which was 1.85 higher than the previous day. The implied volatity was 21.43, the open interest changed by 4 which increased total open position to 6

On 31 Oct COLPAL was trading at 2243.00. The strike last trading price was 33.15, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 30 Oct COLPAL was trading at 2255.30. The strike last trading price was 28.5, which was -1.5 lower than the previous day. The implied volatity was 23.26, the open interest changed by 0 which decreased total open position to 1

On 29 Oct COLPAL was trading at 2267.70. The strike last trading price was 30, which was -24.25 lower than the previous day. The implied volatity was 25.10, 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