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 2260 CE
Delta: 0.14 Vega: 1.09 Theta: -0.59 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2161.30	5.8 ₹ 1,305	-0.2 -45.00	16.58	129 29,025	53 11,925	365 82,125
11 Dec	2154.10	6.1 ₹ 1,372.5	0.15 33.75	17.49	49 11,025	13 2,925	312 70,200
10 Dec	2143.00	5.85 ₹ 1,316.25	-5.7 -1282.50	17.53	125 28,125	-19 -4,275	303 68,175
9 Dec	2158.90	11.95 ₹ 2,688.75	4.4 990.00	18.14	378 85,050	-48 -10,800	305 68,625
8 Dec	2146.40	7.95 ₹ 1,788.75	-2.6 -585.00	18.21	358 80,550	42 9,450	354 79,650
5 Dec	2164.40	10.3 ₹ 2,317.5	2.3 517.50	16.61	124 27,900	-21 -4,725	312 70,200
4 Dec	2138.10	8.05 ₹ 1,811.25	2.25 506.25	17.74	157 35,325	-18 -4,050	333 74,925
3 Dec	2101.90	5.5 ₹ 1,237.5	-6.9 -1552.50	19.23	242 54,450	55 12,375	355 79,875
2 Dec	2158.20	12.25 ₹ 2,756.25	0.85 191.25	17.35	104 23,400	15 3,375	298 67,050
1 Dec	2152.90	11.3 ₹ 2,542.5	-3.6 -810.00	17.15	212 47,700	58 13,050	282 63,450

28 Nov	2168.60	14.95 ₹ 3,363.75	-2.6 -585.00	16.04	70 15,750	7 1,575	224 50,400
27 Nov	2171.30	17.4 ₹ 3,915	-3.8 -855.00	16.90	251 56,475	27 6,075	219 49,275
26 Nov	2185.00	21.1 ₹ 4,747.5	3.45 776.25	16.42	158 35,550	15 3,375	193 43,425
25 Nov	2167.70	17.65 ₹ 3,971.25	-2.35 -528.75	16.62	129 29,025	24 5,400	177 39,825
24 Nov	2156.70	20 ₹ 4,500	-4.1 -922.50	19.13	84 18,900	40 9,000	152 34,200
21 Nov	2180.60	24.2 ₹ 5,445	-2.8 -630.00	16.45	61 13,725	23 5,175	111 24,975
20 Nov	2179.70	26.8 ₹ 6,030	-1.15 -258.75	17.03	177 39,825	24 5,400	87 19,575
19 Nov	2183.40	27.85 ₹ 6,266.25	0.1 22.50	16.89	33 7,425	25 5,625	63 14,175
18 Nov	2180.70	27.75 ₹ 6,243.75	-3 -675.00	17.83	38 8,550	35 7,875	38 8,550
17 Nov	2186.60	30.5 ₹ 6,862.5	-72.1 -16222.50	16.82	6 1,350	2 450	2 450
14 Nov	2172.70	102.6 ₹ 23,085	0 0.00	2.05	0 0	0 0	0 0
13 Nov	2174.00	102.6 ₹ 23,085	0 0.00	1.97	0 0	0 0	0 0
12 Nov	2177.40	102.6 ₹ 23,085	0 0.00	1.94	0 0	0 0	0 0
11 Nov	2182.10	102.6 ₹ 23,085	0 0.00	1.62	0 0	0 0	0 0
10 Nov	2171.20	102.6 ₹ 23,085	0 0.00	2.19	0 0	0 0	0 0
7 Nov	2167.20	102.6 ₹ 23,085	0 0.00	2.05	0 0	0 0	0 0
6 Nov	2173.60	102.6 ₹ 23,085	0 0.00	1.88	0 0	0 0	0 0
4 Nov	2190.80	102.6 ₹ 23,085	0 0.00	1.18	0 0	0 0	0 0
3 Nov	2200.40	102.6 ₹ 23,085	0 0.00	0.82	0 0	0 0	0 0
31 Oct	2243.00	102.6 ₹ 23,085	0 0.00	-	0 0	0 0	0 0
30 Oct	2255.30	102.6 ₹ 23,085	0 0.00	-	0 0	0 0	0 0
29 Oct	2267.70	102.6 ₹ 23,085	0 0.00	-	0 0	0 0	0 0

For Colgate Palmolive Ltd. - strike price 2260 expiring on 30DEC2025

Delta for 2260 CE is 0.14

Historical price for 2260 CE is as follows

On 12 Dec COLPAL was trading at 2161.30. The strike last trading price was 5.8, which was -0.2 lower than the previous day. The implied volatity was 16.58, the open interest changed by 53 which increased total open position to 365

On 11 Dec COLPAL was trading at 2154.10. The strike last trading price was 6.1, which was 0.15 higher than the previous day. The implied volatity was 17.49, the open interest changed by 13 which increased total open position to 312

On 10 Dec COLPAL was trading at 2143.00. The strike last trading price was 5.85, which was -5.7 lower than the previous day. The implied volatity was 17.53, the open interest changed by -19 which decreased total open position to 303

On 9 Dec COLPAL was trading at 2158.90. The strike last trading price was 11.95, which was 4.4 higher than the previous day. The implied volatity was 18.14, the open interest changed by -48 which decreased total open position to 305

On 8 Dec COLPAL was trading at 2146.40. The strike last trading price was 7.95, which was -2.6 lower than the previous day. The implied volatity was 18.21, the open interest changed by 42 which increased total open position to 354

On 5 Dec COLPAL was trading at 2164.40. The strike last trading price was 10.3, which was 2.3 higher than the previous day. The implied volatity was 16.61, the open interest changed by -21 which decreased total open position to 312

On 4 Dec COLPAL was trading at 2138.10. The strike last trading price was 8.05, which was 2.25 higher than the previous day. The implied volatity was 17.74, the open interest changed by -18 which decreased total open position to 333

On 3 Dec COLPAL was trading at 2101.90. The strike last trading price was 5.5, which was -6.9 lower than the previous day. The implied volatity was 19.23, the open interest changed by 55 which increased total open position to 355

On 2 Dec COLPAL was trading at 2158.20. The strike last trading price was 12.25, which was 0.85 higher than the previous day. The implied volatity was 17.35, the open interest changed by 15 which increased total open position to 298

On 1 Dec COLPAL was trading at 2152.90. The strike last trading price was 11.3, which was -3.6 lower than the previous day. The implied volatity was 17.15, the open interest changed by 58 which increased total open position to 282

On 28 Nov COLPAL was trading at 2168.60. The strike last trading price was 14.95, which was -2.6 lower than the previous day. The implied volatity was 16.04, the open interest changed by 7 which increased total open position to 224

On 27 Nov COLPAL was trading at 2171.30. The strike last trading price was 17.4, which was -3.8 lower than the previous day. The implied volatity was 16.90, the open interest changed by 27 which increased total open position to 219

On 26 Nov COLPAL was trading at 2185.00. The strike last trading price was 21.1, which was 3.45 higher than the previous day. The implied volatity was 16.42, the open interest changed by 15 which increased total open position to 193

On 25 Nov COLPAL was trading at 2167.70. The strike last trading price was 17.65, which was -2.35 lower than the previous day. The implied volatity was 16.62, the open interest changed by 24 which increased total open position to 177

On 24 Nov COLPAL was trading at 2156.70. The strike last trading price was 20, which was -4.1 lower than the previous day. The implied volatity was 19.13, the open interest changed by 40 which increased total open position to 152

On 21 Nov COLPAL was trading at 2180.60. The strike last trading price was 24.2, which was -2.8 lower than the previous day. The implied volatity was 16.45, the open interest changed by 23 which increased total open position to 111

On 20 Nov COLPAL was trading at 2179.70. The strike last trading price was 26.8, which was -1.15 lower than the previous day. The implied volatity was 17.03, the open interest changed by 24 which increased total open position to 87

On 19 Nov COLPAL was trading at 2183.40. The strike last trading price was 27.85, which was 0.1 higher than the previous day. The implied volatity was 16.89, the open interest changed by 25 which increased total open position to 63

On 18 Nov COLPAL was trading at 2180.70. The strike last trading price was 27.75, which was -3 lower than the previous day. The implied volatity was 17.83, the open interest changed by 35 which increased total open position to 38

On 17 Nov COLPAL was trading at 2186.60. The strike last trading price was 30.5, which was -72.1 lower than the previous day. The implied volatity was 16.82, the open interest changed by 2 which increased total open position to 2

On 14 Nov COLPAL was trading at 2172.70. The strike last trading price was 102.6, which was 0 lower than the previous day. The implied volatity was 2.05, 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 102.6, which was 0 lower than the previous day. The implied volatity was 1.97, 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 102.6, which was 0 lower than the previous day. The implied volatity was 1.94, 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 102.6, which was 0 lower than the previous day. The implied volatity was 1.62, 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 102.6, which was 0 lower than the previous day. The implied volatity was 2.19, 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 102.6, which was 0 lower than the previous day. The implied volatity was 2.05, 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 102.6, which was 0 lower than the previous day. The implied volatity was 1.88, 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 102.6, which was 0 lower than the previous day. The implied volatity was 1.18, 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 102.6, which was 0 lower than the previous day. The implied volatity was 0.82, 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 102.6, 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 102.6, 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 102.6, 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 2260 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2161.30	104.55 ₹ 23,523.75	-27.95 -6288.75	-	0 0	0 0	52 11,700
11 Dec	2154.10	104.55 ₹ 23,523.75	-27.95 -6288.75	-	0 0	0 0	52 11,700
10 Dec	2143.00	104.55 ₹ 23,523.75	-27.95 -6288.75	-	0 0	0 0	52 11,700
9 Dec	2158.90	104.55 ₹ 23,523.75	-27.95 -6288.75	28.23	2 450	1 225	51 11,475
8 Dec	2146.40	132.5 ₹ 29,812.5	51.05 11486.25	-	0 0	0 0	50 11,250
5 Dec	2164.40	132.5 ₹ 29,812.5	51.05 11486.25	-	0 0	1 225	0 0
4 Dec	2138.10	132.5 ₹ 29,812.5	51.05 11486.25	27.95	3 675	0 0	49 11,025
3 Dec	2101.90	81.05 ₹ 18,236.25	-16.1 -3622.50	-	0 0	0 0	0 0
2 Dec	2158.20	81.05 ₹ 18,236.25	-16.1 -3622.50	-	0 0	0 0	0 0
1 Dec	2152.90	81.05 ₹ 18,236.25	-16.1 -3622.50	-	0 0	0 0	0 0
28 Nov	2168.60	81.05 ₹ 18,236.25	-16.1 -3622.50	-	0 0	0 0	0 0
27 Nov	2171.30	81.05 ₹ 18,236.25	-16.1 -3622.50	-	0 0	4 900	0 0
26 Nov	2185.00	81.05 ₹ 18,236.25	-16.1 -3622.50	17.23	20 4,500	4 900	49 11,025
25 Nov	2167.70	97.15 ₹ 21,858.75	-5.85 -1316.25	19.29	11 2,475	5 1,125	44 9,900
24 Nov	2156.70	103 ₹ 23,175	10.6 2385.00	17.02	1 225	0 0	38 8,550
21 Nov	2180.60	92.4 ₹ 20,790	-2.6 -585.00	-	0 0	2 450	0 0
20 Nov	2179.70	92.4 ₹ 20,790	-2.6 -585.00	20.84	2 450	1 225	37 8,325
19 Nov	2183.40	95 ₹ 21,375	2.4 540.00	22.11	4 900	1 225	35 7,875
18 Nov	2180.70	92.6 ₹ 20,835	2.85 641.25	18.84	32 7,200	29 6,525	33 7,425
17 Nov	2186.60	89.75 ₹ 20,193.75	-16.45 -3701.25	-	0 0	0 0	0 0
14 Nov	2172.70	89.75 ₹ 20,193.75	-16.45 -3701.25	-	0 0	0 0	0 0
13 Nov	2174.00	89.75 ₹ 20,193.75	-16.45 -3701.25	-	0 0	4 900	0 0
12 Nov	2177.40	89.75 ₹ 20,193.75	-16.45 -3701.25	18.37	4 900	2 450	2 450
11 Nov	2182.10	106.2 ₹ 23,895	0 0.00	-	0 0	0 0	0 0
10 Nov	2171.20	106.2 ₹ 23,895	0 0.00	-	0 0	0 0	0 0
7 Nov	2167.20	106.2 ₹ 23,895	0 0.00	-	0 0	0 0	0 0
6 Nov	2173.60	106.2 ₹ 23,895	0 0.00	-	0 0	0 0	0 0
4 Nov	2190.80	106.2 ₹ 23,895	0 0.00	-	0 0	0 0	0 0
3 Nov	2200.40	106.2 ₹ 23,895	0 0.00	-	0 0	0 0	0 0
31 Oct	2243.00	106.2 ₹ 23,895	0 0.00	-	0 0	0 0	0 0
30 Oct	2255.30	106.2 ₹ 23,895	0 0.00	0.99	0 0	0 0	0 0
29 Oct	2267.70	106.2 ₹ 23,895	0 0.00	1.55	0 0	0 0	0 0

For Colgate Palmolive Ltd. - strike price 2260 expiring on 30DEC2025

Delta for 2260 PE is -

Historical price for 2260 PE is as follows

On 12 Dec COLPAL was trading at 2161.30. The strike last trading price was 104.55, which was -27.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52

On 11 Dec COLPAL was trading at 2154.10. The strike last trading price was 104.55, which was -27.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52

On 10 Dec COLPAL was trading at 2143.00. The strike last trading price was 104.55, which was -27.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52

On 9 Dec COLPAL was trading at 2158.90. The strike last trading price was 104.55, which was -27.95 lower than the previous day. The implied volatity was 28.23, the open interest changed by 1 which increased total open position to 51

On 8 Dec COLPAL was trading at 2146.40. The strike last trading price was 132.5, which was 51.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50

On 5 Dec COLPAL was trading at 2164.40. The strike last trading price was 132.5, which was 51.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec COLPAL was trading at 2138.10. The strike last trading price was 132.5, which was 51.05 higher than the previous day. The implied volatity was 27.95, the open interest changed by 0 which decreased total open position to 49

On 3 Dec COLPAL was trading at 2101.90. The strike last trading price was 81.05, which was -16.1 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 81.05, which was -16.1 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 81.05, which was -16.1 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 81.05, which was -16.1 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 81.05, which was -16.1 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 26 Nov COLPAL was trading at 2185.00. The strike last trading price was 81.05, which was -16.1 lower than the previous day. The implied volatity was 17.23, the open interest changed by 4 which increased total open position to 49

On 25 Nov COLPAL was trading at 2167.70. The strike last trading price was 97.15, which was -5.85 lower than the previous day. The implied volatity was 19.29, the open interest changed by 5 which increased total open position to 44

On 24 Nov COLPAL was trading at 2156.70. The strike last trading price was 103, which was 10.6 higher than the previous day. The implied volatity was 17.02, the open interest changed by 0 which decreased total open position to 38

On 21 Nov COLPAL was trading at 2180.60. The strike last trading price was 92.4, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 20 Nov COLPAL was trading at 2179.70. The strike last trading price was 92.4, which was -2.6 lower than the previous day. The implied volatity was 20.84, the open interest changed by 1 which increased total open position to 37

On 19 Nov COLPAL was trading at 2183.40. The strike last trading price was 95, which was 2.4 higher than the previous day. The implied volatity was 22.11, the open interest changed by 1 which increased total open position to 35

On 18 Nov COLPAL was trading at 2180.70. The strike last trading price was 92.6, which was 2.85 higher than the previous day. The implied volatity was 18.84, the open interest changed by 29 which increased total open position to 33

On 17 Nov COLPAL was trading at 2186.60. The strike last trading price was 89.75, which was -16.45 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 89.75, which was -16.45 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 89.75, which was -16.45 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 12 Nov COLPAL was trading at 2177.40. The strike last trading price was 89.75, which was -16.45 lower than the previous day. The implied volatity was 18.37, the open interest changed by 2 which increased total open position to 2

On 11 Nov COLPAL was trading at 2182.10. The strike last trading price was 106.2, 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 106.2, 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 106.2, 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 106.2, 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 106.2, 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 106.2, 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 106.2, 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 106.2, which was 0 lower than the previous day. The implied volatity was 0.99, 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 106.2, which was 0 lower than the previous day. The implied volatity was 1.55, 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