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 2220 CE
Delta: 0.25 Vega: 1.51 Theta: -0.83 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2161.30	11.35 ₹ 2,553.75	-0.75 -168.75	16.38	137 30,825	1 225	250 56,250
11 Dec	2154.10	12.15 ₹ 2,733.75	1 225.00	16.57	88 19,800	9 2,025	249 56,025
10 Dec	2143.00	10.9 ₹ 2,452.5	-9.6 -2160.00	16.24	150 33,750	1 225	239 53,775
9 Dec	2158.90	21.5 ₹ 4,837.5	7.45 1676.25	17.40	203 45,675	5 1,125	238 53,550
8 Dec	2146.40	14.65 ₹ 3,296.25	-4.9 -1102.50	17.43	186 41,850	20 4,500	232 52,200
5 Dec	2164.40	18.7 ₹ 4,207.5	4.2 945.00	15.86	156 35,100	-3 -675	212 47,700
4 Dec	2138.10	14.2 ₹ 3,195	4.3 967.50	16.92	172 38,700	12 2,700	214 48,150
3 Dec	2101.90	9.85 ₹ 2,216.25	-11.75 -2643.75	18.66	361 81,225	-16 -3,600	196 44,100
2 Dec	2158.20	22 ₹ 4,950	2.25 506.25	17.16	198 44,550	-40 -9,000	212 47,700
1 Dec	2152.90	19.1 ₹ 4,297.5	-6 -1350.00	16.33	101 22,725	16 3,600	252 56,700
28 Nov	2168.60	24.25 ₹ 5,456.25	-4.85 -1091.25	15.03	184 41,400	4 900	236 53,100
27 Nov	2171.30	28.75 ₹ 6,468.75	-5.65 -1271.25	16.54	303 68,175	-3 -675	232 52,200
26 Nov	2185.00	34.95 ₹ 7,863.75	6.75 1518.75	16.33	323 72,675	44 9,900	237 53,325
25 Nov	2167.70	27.25 ₹ 6,131.25	-3.4 -765.00	15.59	220 49,500	56 12,600	191 42,975
24 Nov	2156.70	28.5 ₹ 6,412.5	-7.9 -1777.50	17.90	238 53,550	90 20,250	134 30,150
21 Nov	2180.60	38.2 ₹ 8,595	-1.7 -382.50	16.26	75 16,875	3 675	43 9,675
20 Nov	2179.70	41.6 ₹ 9,360	-80.85 -18191.25	16.99	83 18,675	40 9,000	40 9,000
19 Nov	2183.40	122.45 ₹ 27,551.25	0 0.00	0.44	0 0	0 0	0 0
18 Nov	2180.70	122.45 ₹ 27,551.25	0 0.00	0.76	0 0	0 0	0 0
17 Nov	2186.60	122.45 ₹ 27,551.25	0 0.00	0.35	0 0	0 0	0 0
14 Nov	2172.70	122.45 ₹ 27,551.25	0 0.00	0.68	0 0	0 0	0 0

13 Nov	2174.00	122.45 ₹ 27,551.25	0 0.00	0.61	0 0	0 0	0 0
12 Nov	2177.40	122.45 ₹ 27,551.25	0 0.00	0.59	0 0	0 0	0 0
11 Nov	2182.10	122.45 ₹ 27,551.25	0 0.00	0.25	0 0	0 0	0 0
10 Nov	2171.20	122.45 ₹ 27,551.25	0 0.00	0.78	0 0	0 0	0 0
7 Nov	2167.20	122.45 ₹ 27,551.25	0 0.00	0.73	0 0	0 0	0 0
6 Nov	2173.60	122.45 ₹ 27,551.25	0 0.00	0.61	0 0	0 0	0 0
4 Nov	2190.80	122.45 ₹ 27,551.25	0 0.00	-	0 0	0 0	0 0
3 Nov	2200.40	122.45 ₹ 27,551.25	0 0.00	-	0 0	0 0	0 0
31 Oct	2243.00	122.45 ₹ 27,551.25	0 0.00	-	0 0	0 0	0 0
30 Oct	2255.30	122.45 ₹ 27,551.25	0 0.00	-	0 0	0 0	0 0
29 Oct	2267.70	122.45 ₹ 27,551.25	0 0.00	-	0 0	0 0	0 0

For Colgate Palmolive Ltd. - strike price 2220 expiring on 30DEC2025

Delta for 2220 CE is 0.25

Historical price for 2220 CE is as follows

On 12 Dec COLPAL was trading at 2161.30. The strike last trading price was 11.35, which was -0.75 lower than the previous day. The implied volatity was 16.38, the open interest changed by 1 which increased total open position to 250

On 11 Dec COLPAL was trading at 2154.10. The strike last trading price was 12.15, which was 1 higher than the previous day. The implied volatity was 16.57, the open interest changed by 9 which increased total open position to 249

On 10 Dec COLPAL was trading at 2143.00. The strike last trading price was 10.9, which was -9.6 lower than the previous day. The implied volatity was 16.24, the open interest changed by 1 which increased total open position to 239

On 9 Dec COLPAL was trading at 2158.90. The strike last trading price was 21.5, which was 7.45 higher than the previous day. The implied volatity was 17.40, the open interest changed by 5 which increased total open position to 238

On 8 Dec COLPAL was trading at 2146.40. The strike last trading price was 14.65, which was -4.9 lower than the previous day. The implied volatity was 17.43, the open interest changed by 20 which increased total open position to 232

On 5 Dec COLPAL was trading at 2164.40. The strike last trading price was 18.7, which was 4.2 higher than the previous day. The implied volatity was 15.86, the open interest changed by -3 which decreased total open position to 212

On 4 Dec COLPAL was trading at 2138.10. The strike last trading price was 14.2, which was 4.3 higher than the previous day. The implied volatity was 16.92, the open interest changed by 12 which increased total open position to 214

On 3 Dec COLPAL was trading at 2101.90. The strike last trading price was 9.85, which was -11.75 lower than the previous day. The implied volatity was 18.66, the open interest changed by -16 which decreased total open position to 196

On 2 Dec COLPAL was trading at 2158.20. The strike last trading price was 22, which was 2.25 higher than the previous day. The implied volatity was 17.16, the open interest changed by -40 which decreased total open position to 212

On 1 Dec COLPAL was trading at 2152.90. The strike last trading price was 19.1, which was -6 lower than the previous day. The implied volatity was 16.33, the open interest changed by 16 which increased total open position to 252

On 28 Nov COLPAL was trading at 2168.60. The strike last trading price was 24.25, which was -4.85 lower than the previous day. The implied volatity was 15.03, the open interest changed by 4 which increased total open position to 236

On 27 Nov COLPAL was trading at 2171.30. The strike last trading price was 28.75, which was -5.65 lower than the previous day. The implied volatity was 16.54, the open interest changed by -3 which decreased total open position to 232

On 26 Nov COLPAL was trading at 2185.00. The strike last trading price was 34.95, which was 6.75 higher than the previous day. The implied volatity was 16.33, the open interest changed by 44 which increased total open position to 237

On 25 Nov COLPAL was trading at 2167.70. The strike last trading price was 27.25, which was -3.4 lower than the previous day. The implied volatity was 15.59, the open interest changed by 56 which increased total open position to 191

On 24 Nov COLPAL was trading at 2156.70. The strike last trading price was 28.5, which was -7.9 lower than the previous day. The implied volatity was 17.90, the open interest changed by 90 which increased total open position to 134

On 21 Nov COLPAL was trading at 2180.60. The strike last trading price was 38.2, which was -1.7 lower than the previous day. The implied volatity was 16.26, the open interest changed by 3 which increased total open position to 43

On 20 Nov COLPAL was trading at 2179.70. The strike last trading price was 41.6, which was -80.85 lower than the previous day. The implied volatity was 16.99, the open interest changed by 40 which increased total open position to 40

On 19 Nov COLPAL was trading at 2183.40. The strike last trading price was 122.45, which was 0 lower than the previous day. The implied volatity was 0.44, 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 122.45, which was 0 lower than the previous day. The implied volatity was 0.76, 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 122.45, which was 0 lower than the previous day. The implied volatity was 0.35, 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 122.45, which was 0 lower than the previous day. The implied volatity was 0.68, 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 122.45, which was 0 lower than the previous day. The implied volatity was 0.61, 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 122.45, which was 0 lower than the previous day. The implied volatity was 0.59, 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 122.45, which was 0 lower than the previous day. The implied volatity was 0.25, 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 122.45, which was 0 lower than the previous day. The implied volatity was 0.78, 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 122.45, which was 0 lower than the previous day. The implied volatity was 0.73, 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 122.45, which was 0 lower than the previous day. The implied volatity was 0.61, 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 122.45, 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 122.45, 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 122.45, 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 122.45, 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 122.45, 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 2220 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2161.30	80.45 ₹ 18,101.25	18.75 4218.75	-	0 0	0 0	66 14,850
11 Dec	2154.10	80.45 ₹ 18,101.25	18.75 4218.75	-	0 0	0 0	66 14,850
10 Dec	2143.00	80.45 ₹ 18,101.25	18.75 4218.75	20.93	2 450	0 0	66 14,850
9 Dec	2158.90	60.65 ₹ 13,646.25	-15.8 -3555.00	19.38	12 2,700	2 450	65 14,625
8 Dec	2146.40	75.55 ₹ 16,998.75	10.95 2463.75	18.03	30 6,750	-2 -450	63 14,175
5 Dec	2164.40	64.6 ₹ 14,535	-16.9 -3802.50	17.35	22 4,950	1 225	66 14,850
4 Dec	2138.10	81.5 ₹ 18,337.5	14.5 3262.50	16.67	3 675	1 225	64 14,400
3 Dec	2101.90	67 ₹ 15,075	-10.2 -2295.00	-	0 0	1 225	0 0
2 Dec	2158.20	67 ₹ 15,075	-10.2 -2295.00	16.22	11 2,475	0 0	62 13,950
1 Dec	2152.90	77.2 ₹ 17,370	8.2 1845.00	18.94	12 2,700	3 675	62 13,950
28 Nov	2168.60	69 ₹ 15,525	-3.7 -832.50	-	0 0	0 0	0 0
27 Nov	2171.30	69 ₹ 15,525	-3.7 -832.50	-	0 0	0 0	0 0
26 Nov	2185.00	69 ₹ 15,525	-3.7 -832.50	-	0 0	31 6,975	0 0
25 Nov	2167.70	69 ₹ 15,525	-3.7 -832.50	18.66	33 7,425	16 3,600	44 9,900
24 Nov	2156.70	72.7 ₹ 16,357.5	4.1 922.50	16.42	33 7,425	16 3,600	28 6,300
21 Nov	2180.60	67.55 ₹ 15,198.75	-18.9 -4252.50	-	0 0	12 2,700	0 0
20 Nov	2179.70	67.55 ₹ 15,198.75	-18.9 -4252.50	20.53	16 3,600	11 2,475	11 2,475
19 Nov	2183.40	86.45 ₹ 19,451.25	0 0.00	-	0 0	0 0	0 0
18 Nov	2180.70	86.45 ₹ 19,451.25	0 0.00	-	0 0	0 0	0 0
17 Nov	2186.60	86.45 ₹ 19,451.25	0 0.00	-	0 0	0 0	0 0
14 Nov	2172.70	86.45 ₹ 19,451.25	0 0.00	-	0 0	0 0	0 0
13 Nov	2174.00	86.45 ₹ 19,451.25	0 0.00	-	0 0	0 0	0 0
12 Nov	2177.40	86.45 ₹ 19,451.25	0 0.00	-	0 0	0 0	0 0
11 Nov	2182.10	86.45 ₹ 19,451.25	0 0.00	-	0 0	0 0	0 0
10 Nov	2171.20	86.45 ₹ 19,451.25	0 0.00	-	0 0	0 0	0 0
7 Nov	2167.20	86.45 ₹ 19,451.25	0 0.00	-	0 0	0 0	0 0
6 Nov	2173.60	86.45 ₹ 19,451.25	0 0.00	-	0 0	0 0	0 0
4 Nov	2190.80	86.45 ₹ 19,451.25	0 0.00	0.15	0 0	0 0	0 0
3 Nov	2200.40	86.45 ₹ 19,451.25	0 0.00	0.57	0 0	0 0	0 0
31 Oct	2243.00	86.45 ₹ 19,451.25	0 0.00	-	0 0	0 0	0 0
30 Oct	2255.30	86.45 ₹ 19,451.25	0 0.00	2.07	0 0	0 0	0 0
29 Oct	2267.70	86.45 ₹ 19,451.25	0 0.00	2.57	0 0	0 0	0 0

For Colgate Palmolive Ltd. - strike price 2220 expiring on 30DEC2025

Delta for 2220 PE is -

Historical price for 2220 PE is as follows

On 12 Dec COLPAL was trading at 2161.30. The strike last trading price was 80.45, which was 18.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66

On 11 Dec COLPAL was trading at 2154.10. The strike last trading price was 80.45, which was 18.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66

On 10 Dec COLPAL was trading at 2143.00. The strike last trading price was 80.45, which was 18.75 higher than the previous day. The implied volatity was 20.93, the open interest changed by 0 which decreased total open position to 66

On 9 Dec COLPAL was trading at 2158.90. The strike last trading price was 60.65, which was -15.8 lower than the previous day. The implied volatity was 19.38, the open interest changed by 2 which increased total open position to 65

On 8 Dec COLPAL was trading at 2146.40. The strike last trading price was 75.55, which was 10.95 higher than the previous day. The implied volatity was 18.03, the open interest changed by -2 which decreased total open position to 63

On 5 Dec COLPAL was trading at 2164.40. The strike last trading price was 64.6, which was -16.9 lower than the previous day. The implied volatity was 17.35, the open interest changed by 1 which increased total open position to 66

On 4 Dec COLPAL was trading at 2138.10. The strike last trading price was 81.5, which was 14.5 higher than the previous day. The implied volatity was 16.67, the open interest changed by 1 which increased total open position to 64

On 3 Dec COLPAL was trading at 2101.90. The strike last trading price was 67, which was -10.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec COLPAL was trading at 2158.20. The strike last trading price was 67, which was -10.2 lower than the previous day. The implied volatity was 16.22, the open interest changed by 0 which decreased total open position to 62

On 1 Dec COLPAL was trading at 2152.90. The strike last trading price was 77.2, which was 8.2 higher than the previous day. The implied volatity was 18.94, the open interest changed by 3 which increased total open position to 62

On 28 Nov COLPAL was trading at 2168.60. The strike last trading price was 69, which was -3.7 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 69, which was -3.7 lower 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 69, which was -3.7 lower than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 0

On 25 Nov COLPAL was trading at 2167.70. The strike last trading price was 69, which was -3.7 lower than the previous day. The implied volatity was 18.66, the open interest changed by 16 which increased total open position to 44

On 24 Nov COLPAL was trading at 2156.70. The strike last trading price was 72.7, which was 4.1 higher than the previous day. The implied volatity was 16.42, the open interest changed by 16 which increased total open position to 28

On 21 Nov COLPAL was trading at 2180.60. The strike last trading price was 67.55, which was -18.9 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 20 Nov COLPAL was trading at 2179.70. The strike last trading price was 67.55, which was -18.9 lower than the previous day. The implied volatity was 20.53, the open interest changed by 11 which increased total open position to 11

On 19 Nov COLPAL was trading at 2183.40. The strike last trading price was 86.45, 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 86.45, 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 86.45, 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 86.45, 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 86.45, 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 86.45, 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 86.45, 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 86.45, 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 86.45, 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 86.45, 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 86.45, which was 0 lower than the previous day. The implied volatity was 0.15, 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 86.45, which was 0 lower than the previous day. The implied volatity was 0.57, 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 86.45, 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 86.45, which was 0 lower than the previous day. The implied volatity was 2.07, 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 86.45, which was 0 lower than the previous day. The implied volatity was 2.57, 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