COLPAL

Colgate Palmolive Ltd.

2164.4 +26.30 (1.23%)

L: 2125.5 H: 2167

Back to Option Chain

Historical option data for COLPAL
05 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 2180 CE
Delta: 0.49 Vega: 2.26 Theta: -1.00 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	2164.40	34.5 ₹ 7,762.5	9 2025.00	15.95	371 83,475	-63 -14,175	508 1,14,300
4 Dec	2138.10	25.3 ₹ 5,692.5	8.1 1822.50	16.45	329 74,025	-40 -9,000	572 1,28,700
3 Dec	2101.90	16.8 ₹ 3,780	-20.3 -4567.50	17.90	535 1,20,375	117 26,325	616 1,38,600
2 Dec	2158.20	36.5 ₹ 8,212.5	3.75 843.75	16.79	244 54,900	4 900	499 1,12,275
1 Dec	2152.90	32.2 ₹ 7,245	-9.15 -2058.75	15.77	358 80,550	44 9,900	493 1,10,925
28 Nov	2168.60	40.1 ₹ 9,022.5	-5.85 -1316.25	14.48	355 79,875	62 13,950	449 1,01,025
27 Nov	2171.30	44.45 ₹ 10,001.25	-9.55 -2148.75	15.84	636 1,43,100	53 11,925	385 86,625
26 Nov	2185.00	54.1 ₹ 12,172.5	9.4 2115.00	16.14	454 1,02,150	19 4,275	332 74,700
25 Nov	2167.70	41.55 ₹ 9,348.75	-3.15 -708.75	14.44	246 55,350	57 12,825	313 70,425
24 Nov	2156.70	44.2 ₹ 9,945	-9.3 -2092.50	17.87	389 87,525	98 22,050	250 56,250
21 Nov	2180.60	51.8 ₹ 11,655	-5.3 -1192.50	14.06	317 71,325	47 10,575	149 33,525
20 Nov	2179.70	59.25 ₹ 13,331.25	-0.45 -101.25	16.21	268 60,300	29 6,525	102 22,950
19 Nov	2183.40	59.05 ₹ 13,286.25	0.55 123.75	15.40	116 26,100	45 10,125	73 16,425
18 Nov	2180.70	58.5 ₹ 13,162.5	-5.25 -1181.25	16.93	23 5,175	13 2,925	27 6,075
17 Nov	2186.60	63.75 ₹ 14,343.75	2.6 585.00	15.64	6 1,350	2 450	13 2,925
14 Nov	2172.70	62.05 ₹ 13,961.25	-0.15 -33.75	16.28	21 4,725	9 2,025	10 2,250
13 Nov	2174.00	62.2 ₹ 13,995	-7.85 -1766.25	15.91	6 1,350	0 0	1 225
12 Nov	2177.40	70.05 ₹ 15,761.25	-74.7 -16807.50	-	0 0	0 0	0 0
11 Nov	2182.10	70.05 ₹ 15,761.25	-74.7 -16807.50	-	0 0	1 225	0 0
10 Nov	2171.20	70.05 ₹ 15,761.25	-74.7 -16807.50	18.51	1 225	0 0	0 0

7 Nov	2167.20	144.75 ₹ 32,568.75	0 0.00	-	0 0	0 0	0 0
6 Nov	2173.60	144.75 ₹ 32,568.75	0 0.00	-	0 0	0 0	0 0
4 Nov	2190.80	144.75 ₹ 32,568.75	0 0.00	-	0 0	0 0	0 0
3 Nov	2200.40	144.75 ₹ 32,568.75	0 0.00	-	0 0	0 0	0 0
31 Oct	2243.00	144.75 ₹ 32,568.75	0 0.00	-	0 0	0 0	0 0
30 Oct	2255.30	144.75 ₹ 32,568.75	0 0.00	-	0 0	0 0	0 0
29 Oct	2267.70	144.75 ₹ 32,568.75	0 0.00	-	0 0	0 0	0 0

For Colgate Palmolive Ltd. - strike price 2180 expiring on 30DEC2025

Delta for 2180 CE is 0.49

Historical price for 2180 CE is as follows

On 5 Dec COLPAL was trading at 2164.40. The strike last trading price was 34.5, which was 9 higher than the previous day. The implied volatity was 15.95, the open interest changed by -63 which decreased total open position to 508

On 4 Dec COLPAL was trading at 2138.10. The strike last trading price was 25.3, which was 8.1 higher than the previous day. The implied volatity was 16.45, the open interest changed by -40 which decreased total open position to 572

On 3 Dec COLPAL was trading at 2101.90. The strike last trading price was 16.8, which was -20.3 lower than the previous day. The implied volatity was 17.90, the open interest changed by 117 which increased total open position to 616

On 2 Dec COLPAL was trading at 2158.20. The strike last trading price was 36.5, which was 3.75 higher than the previous day. The implied volatity was 16.79, the open interest changed by 4 which increased total open position to 499

On 1 Dec COLPAL was trading at 2152.90. The strike last trading price was 32.2, which was -9.15 lower than the previous day. The implied volatity was 15.77, the open interest changed by 44 which increased total open position to 493

On 28 Nov COLPAL was trading at 2168.60. The strike last trading price was 40.1, which was -5.85 lower than the previous day. The implied volatity was 14.48, the open interest changed by 62 which increased total open position to 449

On 27 Nov COLPAL was trading at 2171.30. The strike last trading price was 44.45, which was -9.55 lower than the previous day. The implied volatity was 15.84, the open interest changed by 53 which increased total open position to 385

On 26 Nov COLPAL was trading at 2185.00. The strike last trading price was 54.1, which was 9.4 higher than the previous day. The implied volatity was 16.14, the open interest changed by 19 which increased total open position to 332

On 25 Nov COLPAL was trading at 2167.70. The strike last trading price was 41.55, which was -3.15 lower than the previous day. The implied volatity was 14.44, the open interest changed by 57 which increased total open position to 313

On 24 Nov COLPAL was trading at 2156.70. The strike last trading price was 44.2, which was -9.3 lower than the previous day. The implied volatity was 17.87, the open interest changed by 98 which increased total open position to 250

On 21 Nov COLPAL was trading at 2180.60. The strike last trading price was 51.8, which was -5.3 lower than the previous day. The implied volatity was 14.06, the open interest changed by 47 which increased total open position to 149

On 20 Nov COLPAL was trading at 2179.70. The strike last trading price was 59.25, which was -0.45 lower than the previous day. The implied volatity was 16.21, the open interest changed by 29 which increased total open position to 102

On 19 Nov COLPAL was trading at 2183.40. The strike last trading price was 59.05, which was 0.55 higher than the previous day. The implied volatity was 15.40, the open interest changed by 45 which increased total open position to 73

On 18 Nov COLPAL was trading at 2180.70. The strike last trading price was 58.5, which was -5.25 lower than the previous day. The implied volatity was 16.93, the open interest changed by 13 which increased total open position to 27

On 17 Nov COLPAL was trading at 2186.60. The strike last trading price was 63.75, which was 2.6 higher than the previous day. The implied volatity was 15.64, the open interest changed by 2 which increased total open position to 13

On 14 Nov COLPAL was trading at 2172.70. The strike last trading price was 62.05, which was -0.15 lower than the previous day. The implied volatity was 16.28, the open interest changed by 9 which increased total open position to 10

On 13 Nov COLPAL was trading at 2174.00. The strike last trading price was 62.2, which was -7.85 lower than the previous day. The implied volatity was 15.91, the open interest changed by 0 which decreased total open position to 1

On 12 Nov COLPAL was trading at 2177.40. The strike last trading price was 70.05, which was -74.7 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 70.05, which was -74.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov COLPAL was trading at 2171.20. The strike last trading price was 70.05, which was -74.7 lower than the previous day. The implied volatity was 18.51, 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 144.75, 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 144.75, 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 144.75, 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 144.75, 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 144.75, 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 144.75, 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 144.75, 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 2180 PE
Delta: -0.51 Vega: 2.26 Theta: -0.38 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	2164.40	36.3 ₹ 8,167.5	-16.8 -3780.00	15.37	54 12,150	-11 -2,475	455 1,02,375
4 Dec	2138.10	53.3 ₹ 11,992.5	-27.45 -6176.25	16.44	22 4,950	-2 -450	466 1,04,850
3 Dec	2101.90	83.85 ₹ 18,866.25	39.7 8932.50	19.05	58 13,050	-9 -2,025	470 1,05,750
2 Dec	2158.20	43.2 ₹ 9,720	-8.45 -1901.25	16.52	4 900	-1 -225	479 1,07,775
1 Dec	2152.90	52.45 ₹ 11,801.25	10.6 2385.00	18.89	82 18,450	28 6,300	480 1,08,000
28 Nov	2168.60	42.05 ₹ 9,461.25	2.25 506.25	17.61	97 21,825	33 7,425	454 1,02,150
27 Nov	2171.30	41.15 ₹ 9,258.75	6.75 1518.75	17.08	223 50,175	33 7,425	419 94,275
26 Nov	2185.00	34.15 ₹ 7,683.75	-11.6 -2610.00	16.63	182 40,950	34 7,650	386 86,850
25 Nov	2167.70	48.65 ₹ 10,946.25	-4.05 -911.25	19.28	136 30,600	40 9,000	351 78,975
24 Nov	2156.70	54.8 ₹ 12,330	8.8 1980.00	18.73	233 52,425	100 22,500	305 68,625
21 Nov	2180.60	47.6 ₹ 10,710	2.5 562.50	20.52	186 41,850	60 13,500	202 45,450
20 Nov	2179.70	45.55 ₹ 10,248.75	0.8 180.00	19.78	185 41,625	73 16,425	141 31,725
19 Nov	2183.40	43.95 ₹ 9,888.75	-5.2 -1170.00	19.36	53 11,925	17 3,825	67 15,075
18 Nov	2180.70	49.95 ₹ 11,238.75	5.95 1338.75	19.82	28 6,300	12 2,700	50 11,250
17 Nov	2186.60	44 ₹ 9,900	-8 -1800.00	19.62	22 4,950	1 225	39 8,775
14 Nov	2172.70	52 ₹ 11,700	0.5 112.50	20.46	3 675	1 225	37 8,325
13 Nov	2174.00	51.5 ₹ 11,587.5	0.15 33.75	20.26	3 675	2 450	35 7,875
12 Nov	2177.40	51.35 ₹ 11,553.75	-6.65 -1496.25	20.08	10 2,250	-2 -450	33 7,425
11 Nov	2182.10	58 ₹ 13,050	0 0.00	-	0 0	0 0	0 0
10 Nov	2171.20	58 ₹ 13,050	0 0.00	-	0 0	1 225	0 0
7 Nov	2167.20	58 ₹ 13,050	0 0.00	20.24	1 225	0 0	34 7,650
6 Nov	2173.60	58 ₹ 13,050	4.2 945.00	20.80	2 450	0 0	33 7,425
4 Nov	2190.80	53.8 ₹ 12,105	0.85 191.25	21.78	1 225	0 0	32 7,200
3 Nov	2200.40	52.95 ₹ 11,913.75	11.55 2598.75	22.61	6 1,350	4 900	33 7,425
31 Oct	2243.00	41.4 ₹ 9,315	3 675.00	-	8 1,800	3 675	29 6,525
30 Oct	2255.30	38.4 ₹ 8,640	-0.55 -123.75	22.87	21 4,725	8 1,800	13 2,925
29 Oct	2267.70	38.95 ₹ 8,763.75	-30.2 -6795.00	24.50	5 1,125	4 900	4 900

For Colgate Palmolive Ltd. - strike price 2180 expiring on 30DEC2025

Delta for 2180 PE is -0.51

Historical price for 2180 PE is as follows

On 5 Dec COLPAL was trading at 2164.40. The strike last trading price was 36.3, which was -16.8 lower than the previous day. The implied volatity was 15.37, the open interest changed by -11 which decreased total open position to 455

On 4 Dec COLPAL was trading at 2138.10. The strike last trading price was 53.3, which was -27.45 lower than the previous day. The implied volatity was 16.44, the open interest changed by -2 which decreased total open position to 466

On 3 Dec COLPAL was trading at 2101.90. The strike last trading price was 83.85, which was 39.7 higher than the previous day. The implied volatity was 19.05, the open interest changed by -9 which decreased total open position to 470

On 2 Dec COLPAL was trading at 2158.20. The strike last trading price was 43.2, which was -8.45 lower than the previous day. The implied volatity was 16.52, the open interest changed by -1 which decreased total open position to 479

On 1 Dec COLPAL was trading at 2152.90. The strike last trading price was 52.45, which was 10.6 higher than the previous day. The implied volatity was 18.89, the open interest changed by 28 which increased total open position to 480

On 28 Nov COLPAL was trading at 2168.60. The strike last trading price was 42.05, which was 2.25 higher than the previous day. The implied volatity was 17.61, the open interest changed by 33 which increased total open position to 454

On 27 Nov COLPAL was trading at 2171.30. The strike last trading price was 41.15, which was 6.75 higher than the previous day. The implied volatity was 17.08, the open interest changed by 33 which increased total open position to 419

On 26 Nov COLPAL was trading at 2185.00. The strike last trading price was 34.15, which was -11.6 lower than the previous day. The implied volatity was 16.63, the open interest changed by 34 which increased total open position to 386

On 25 Nov COLPAL was trading at 2167.70. The strike last trading price was 48.65, which was -4.05 lower than the previous day. The implied volatity was 19.28, the open interest changed by 40 which increased total open position to 351

On 24 Nov COLPAL was trading at 2156.70. The strike last trading price was 54.8, which was 8.8 higher than the previous day. The implied volatity was 18.73, the open interest changed by 100 which increased total open position to 305

On 21 Nov COLPAL was trading at 2180.60. The strike last trading price was 47.6, which was 2.5 higher than the previous day. The implied volatity was 20.52, the open interest changed by 60 which increased total open position to 202

On 20 Nov COLPAL was trading at 2179.70. The strike last trading price was 45.55, which was 0.8 higher than the previous day. The implied volatity was 19.78, the open interest changed by 73 which increased total open position to 141

On 19 Nov COLPAL was trading at 2183.40. The strike last trading price was 43.95, which was -5.2 lower than the previous day. The implied volatity was 19.36, the open interest changed by 17 which increased total open position to 67

On 18 Nov COLPAL was trading at 2180.70. The strike last trading price was 49.95, which was 5.95 higher than the previous day. The implied volatity was 19.82, the open interest changed by 12 which increased total open position to 50

On 17 Nov COLPAL was trading at 2186.60. The strike last trading price was 44, which was -8 lower than the previous day. The implied volatity was 19.62, the open interest changed by 1 which increased total open position to 39

On 14 Nov COLPAL was trading at 2172.70. The strike last trading price was 52, which was 0.5 higher than the previous day. The implied volatity was 20.46, the open interest changed by 1 which increased total open position to 37

On 13 Nov COLPAL was trading at 2174.00. The strike last trading price was 51.5, which was 0.15 higher than the previous day. The implied volatity was 20.26, the open interest changed by 2 which increased total open position to 35

On 12 Nov COLPAL was trading at 2177.40. The strike last trading price was 51.35, which was -6.65 lower than the previous day. The implied volatity was 20.08, the open interest changed by -2 which decreased total open position to 33

On 11 Nov COLPAL was trading at 2182.10. The strike last trading price was 58, 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 58, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Nov COLPAL was trading at 2167.20. The strike last trading price was 58, which was 0 lower than the previous day. The implied volatity was 20.24, the open interest changed by 0 which decreased total open position to 34

On 6 Nov COLPAL was trading at 2173.60. The strike last trading price was 58, which was 4.2 higher than the previous day. The implied volatity was 20.80, the open interest changed by 0 which decreased total open position to 33

On 4 Nov COLPAL was trading at 2190.80. The strike last trading price was 53.8, which was 0.85 higher than the previous day. The implied volatity was 21.78, the open interest changed by 0 which decreased total open position to 32

On 3 Nov COLPAL was trading at 2200.40. The strike last trading price was 52.95, which was 11.55 higher than the previous day. The implied volatity was 22.61, the open interest changed by 4 which increased total open position to 33

On 31 Oct COLPAL was trading at 2243.00. The strike last trading price was 41.4, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 29

On 30 Oct COLPAL was trading at 2255.30. The strike last trading price was 38.4, which was -0.55 lower than the previous day. The implied volatity was 22.87, the open interest changed by 8 which increased total open position to 13

On 29 Oct COLPAL was trading at 2267.70. The strike last trading price was 38.95, which was -30.2 lower than the previous day. The implied volatity was 24.50, the open interest changed by 4 which increased total open position to 4

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