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 2300 CE
Delta: 0.09 Vega: 0.76 Theta: -0.45 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2161.30	3.55 ₹ 798.75	-0.1 -22.50	18.71	715 1,60,875	195 43,875	2,771 6,23,475
11 Dec	2154.10	3.6 ₹ 810	-0.05 -11.25	19.21	201 45,225	-12 -2,700	2,575 5,79,375
10 Dec	2143.00	3.55 ₹ 798.75	-3.05 -686.25	19.28	420 94,500	122 27,450	2,591 5,82,975
9 Dec	2158.90	7.15 ₹ 1,608.75	2.3 517.50	19.51	511 1,14,975	-78 -17,550	2,459 5,53,275
8 Dec	2146.40	4.95 ₹ 1,113.75	-1.05 -236.25	19.79	792 1,78,200	139 31,275	2,537 5,70,825
5 Dec	2164.40	5.8 ₹ 1,305	1 225.00	17.60	697 1,56,825	-20 -4,500	2,402 5,40,450
4 Dec	2138.10	4.7 ₹ 1,057.5	1.05 236.25	18.74	1,027 2,31,075	53 11,925	2,419 5,44,275
3 Dec	2101.90	3.65 ₹ 821.25	-3.6 -810.00	20.67	1,469 3,30,525	85 19,125	2,349 5,28,525
2 Dec	2158.20	7 ₹ 1,575	0.3 67.50	18.03	894 2,01,150	-14 -3,150	2,260 5,08,500
1 Dec	2152.90	6.65 ₹ 1,496.25	-2.1 -472.50	17.99	1,031 2,31,975	29 6,525	2,290 5,15,250
28 Nov	2168.60	8.25 ₹ 1,856.25	-2.35 -528.75	16.41	563 1,26,675	-85 -19,125	2,261 5,08,725
27 Nov	2171.30	10.6 ₹ 2,385	-2.4 -540.00	17.57	671 1,50,975	155 34,875	2,342 5,26,950
26 Nov	2185.00	12.8 ₹ 2,880	1.8 405.00	16.98	1,172 2,63,700	57 12,825	2,189 4,92,525
25 Nov	2167.70	10.35 ₹ 2,328.75	-2.55 -573.75	16.99	1,504 3,38,400	-160 -36,000	2,128 4,78,800
24 Nov	2156.70	12.45 ₹ 2,801.25	-3.55 -798.75	19.37	1,696 3,81,600	255 57,375	2,288 5,14,800
21 Nov	2180.60	15.9 ₹ 3,577.5	-1.85 -416.25	17.23	1,245 2,80,125	215 48,375	2,023 4,55,175
20 Nov	2179.70	18.65 ₹ 4,196.25	0.4 90.00	18.08	4,662 10,48,950	1,371 3,08,475	1,806 4,06,350
19 Nov	2183.40	18.05 ₹ 4,061.25	0.5 112.50	17.32	248 55,800	105 23,625	432 97,200
18 Nov	2180.70	17 ₹ 3,825	-3.2 -720.00	17.64	260 58,500	59 13,275	327 73,575
17 Nov	2186.60	19.45 ₹ 4,376.25	0.25 56.25	16.99	286 64,350	119 26,775	264 59,400
14 Nov	2172.70	20 ₹ 4,500	-1.3 -292.50	17.53	68 15,300	26 5,850	144 32,400

13 Nov	2174.00	21 ₹ 4,725	-4.2 -945.00	17.60	43 9,675	20 4,500	118 26,550
12 Nov	2177.40	25 ₹ 5,625	-0.25 -56.25	18.90	95 21,375	70 15,750	97 21,825
11 Nov	2182.10	26 ₹ 5,850	3.9 877.50	18.17	11 2,475	3 675	27 6,075
10 Nov	2171.20	21.85 ₹ 4,916.25	-1.35 -303.75	17.71	12 2,700	4 900	23 5,175
7 Nov	2167.20	23.2 ₹ 5,220	-5.8 -1305.00	18.04	8 1,800	5 1,125	19 4,275
6 Nov	2173.60	29 ₹ 6,525	-3 -675.00	19.38	10 2,250	3 675	14 3,150
4 Nov	2190.80	32 ₹ 7,200	-5 -1125.00	17.95	4 900	2 450	10 2,250
3 Nov	2200.40	37 ₹ 8,325	-11.9 -2677.50	18.06	7 1,575	3 675	7 1,575
31 Oct	2243.00	48.9 ₹ 11,002.5	-2.1 -472.50	-	2 450	1 225	3 675
30 Oct	2255.30	51 ₹ 11,475	-34.15 -7683.75	14.90	3 675	1 225	1 225
29 Oct	2267.70	85.15 ₹ 19,158.75	0 0.00	-	0 0	0 0	0 0

For Colgate Palmolive Ltd. - strike price 2300 expiring on 30DEC2025

Delta for 2300 CE is 0.09

Historical price for 2300 CE is as follows

On 12 Dec COLPAL was trading at 2161.30. The strike last trading price was 3.55, which was -0.1 lower than the previous day. The implied volatity was 18.71, the open interest changed by 195 which increased total open position to 2771

On 11 Dec COLPAL was trading at 2154.10. The strike last trading price was 3.6, which was -0.05 lower than the previous day. The implied volatity was 19.21, the open interest changed by -12 which decreased total open position to 2575

On 10 Dec COLPAL was trading at 2143.00. The strike last trading price was 3.55, which was -3.05 lower than the previous day. The implied volatity was 19.28, the open interest changed by 122 which increased total open position to 2591

On 9 Dec COLPAL was trading at 2158.90. The strike last trading price was 7.15, which was 2.3 higher than the previous day. The implied volatity was 19.51, the open interest changed by -78 which decreased total open position to 2459

On 8 Dec COLPAL was trading at 2146.40. The strike last trading price was 4.95, which was -1.05 lower than the previous day. The implied volatity was 19.79, the open interest changed by 139 which increased total open position to 2537

On 5 Dec COLPAL was trading at 2164.40. The strike last trading price was 5.8, which was 1 higher than the previous day. The implied volatity was 17.60, the open interest changed by -20 which decreased total open position to 2402

On 4 Dec COLPAL was trading at 2138.10. The strike last trading price was 4.7, which was 1.05 higher than the previous day. The implied volatity was 18.74, the open interest changed by 53 which increased total open position to 2419

On 3 Dec COLPAL was trading at 2101.90. The strike last trading price was 3.65, which was -3.6 lower than the previous day. The implied volatity was 20.67, the open interest changed by 85 which increased total open position to 2349

On 2 Dec COLPAL was trading at 2158.20. The strike last trading price was 7, which was 0.3 higher than the previous day. The implied volatity was 18.03, the open interest changed by -14 which decreased total open position to 2260

On 1 Dec COLPAL was trading at 2152.90. The strike last trading price was 6.65, which was -2.1 lower than the previous day. The implied volatity was 17.99, the open interest changed by 29 which increased total open position to 2290

On 28 Nov COLPAL was trading at 2168.60. The strike last trading price was 8.25, which was -2.35 lower than the previous day. The implied volatity was 16.41, the open interest changed by -85 which decreased total open position to 2261

On 27 Nov COLPAL was trading at 2171.30. The strike last trading price was 10.6, which was -2.4 lower than the previous day. The implied volatity was 17.57, the open interest changed by 155 which increased total open position to 2342

On 26 Nov COLPAL was trading at 2185.00. The strike last trading price was 12.8, which was 1.8 higher than the previous day. The implied volatity was 16.98, the open interest changed by 57 which increased total open position to 2189

On 25 Nov COLPAL was trading at 2167.70. The strike last trading price was 10.35, which was -2.55 lower than the previous day. The implied volatity was 16.99, the open interest changed by -160 which decreased total open position to 2128

On 24 Nov COLPAL was trading at 2156.70. The strike last trading price was 12.45, which was -3.55 lower than the previous day. The implied volatity was 19.37, the open interest changed by 255 which increased total open position to 2288

On 21 Nov COLPAL was trading at 2180.60. The strike last trading price was 15.9, which was -1.85 lower than the previous day. The implied volatity was 17.23, the open interest changed by 215 which increased total open position to 2023

On 20 Nov COLPAL was trading at 2179.70. The strike last trading price was 18.65, which was 0.4 higher than the previous day. The implied volatity was 18.08, the open interest changed by 1371 which increased total open position to 1806

On 19 Nov COLPAL was trading at 2183.40. The strike last trading price was 18.05, which was 0.5 higher than the previous day. The implied volatity was 17.32, the open interest changed by 105 which increased total open position to 432

On 18 Nov COLPAL was trading at 2180.70. The strike last trading price was 17, which was -3.2 lower than the previous day. The implied volatity was 17.64, the open interest changed by 59 which increased total open position to 327

On 17 Nov COLPAL was trading at 2186.60. The strike last trading price was 19.45, which was 0.25 higher than the previous day. The implied volatity was 16.99, the open interest changed by 119 which increased total open position to 264

On 14 Nov COLPAL was trading at 2172.70. The strike last trading price was 20, which was -1.3 lower than the previous day. The implied volatity was 17.53, the open interest changed by 26 which increased total open position to 144

On 13 Nov COLPAL was trading at 2174.00. The strike last trading price was 21, which was -4.2 lower than the previous day. The implied volatity was 17.60, the open interest changed by 20 which increased total open position to 118

On 12 Nov COLPAL was trading at 2177.40. The strike last trading price was 25, which was -0.25 lower than the previous day. The implied volatity was 18.90, the open interest changed by 70 which increased total open position to 97

On 11 Nov COLPAL was trading at 2182.10. The strike last trading price was 26, which was 3.9 higher than the previous day. The implied volatity was 18.17, the open interest changed by 3 which increased total open position to 27

On 10 Nov COLPAL was trading at 2171.20. The strike last trading price was 21.85, which was -1.35 lower than the previous day. The implied volatity was 17.71, the open interest changed by 4 which increased total open position to 23

On 7 Nov COLPAL was trading at 2167.20. The strike last trading price was 23.2, which was -5.8 lower than the previous day. The implied volatity was 18.04, the open interest changed by 5 which increased total open position to 19

On 6 Nov COLPAL was trading at 2173.60. The strike last trading price was 29, which was -3 lower than the previous day. The implied volatity was 19.38, the open interest changed by 3 which increased total open position to 14

On 4 Nov COLPAL was trading at 2190.80. The strike last trading price was 32, which was -5 lower than the previous day. The implied volatity was 17.95, the open interest changed by 2 which increased total open position to 10

On 3 Nov COLPAL was trading at 2200.40. The strike last trading price was 37, which was -11.9 lower than the previous day. The implied volatity was 18.06, the open interest changed by 3 which increased total open position to 7

On 31 Oct COLPAL was trading at 2243.00. The strike last trading price was 48.9, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 30 Oct COLPAL was trading at 2255.30. The strike last trading price was 51, which was -34.15 lower than the previous day. The implied volatity was 14.90, the open interest changed by 1 which increased total open position to 1

On 29 Oct COLPAL was trading at 2267.70. The strike last trading price was 85.15, 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 2300 PE
Delta: -0.91 Vega: 0.77 Theta: 0.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2161.30	138.95 ₹ 31,263.75	0.15 33.75	20.00	15 3,375	7 1,575	558 1,25,550
11 Dec	2154.10	138.8 ₹ 31,230	-12.8 -2880.00	18.45	4 900	2 450	550 1,23,750
10 Dec	2143.00	151.6 ₹ 34,110	9.3 2092.50	25.95	13 2,925	3 675	549 1,23,525
9 Dec	2158.90	142.3 ₹ 32,017.5	-2.1 -472.50	33.08	12 2,700	4 900	546 1,22,850
8 Dec	2146.40	144.35 ₹ 32,478.75	17.45 3926.25	19.81	22 4,950	-3 -675	543 1,22,175
5 Dec	2164.40	126.9 ₹ 28,552.5	-24.1 -5422.50	16.49	1 225	0 0	546 1,22,850
4 Dec	2138.10	150.8 ₹ 33,930	-33.75 -7593.75	17.57	40 9,000	-9 -2,025	546 1,22,850
3 Dec	2101.90	184.55 ₹ 41,523.75	52.15 11733.75	14.84	12 2,700	2 450	554 1,24,650
2 Dec	2158.20	132.2 ₹ 29,745	-11.7 -2632.50	17.03	5 1,125	1 225	551 1,23,975
1 Dec	2152.90	143.5 ₹ 32,287.5	16 3600.00	21.58	6 1,350	2 450	551 1,23,975
28 Nov	2168.60	127.35 ₹ 28,653.75	-2.65 -596.25	20.09	21 4,725	0 0	543 1,22,175
27 Nov	2171.30	130 ₹ 29,250	17.65 3971.25	21.39	24 5,400	-5 -1,125	543 1,22,175
26 Nov	2185.00	112.4 ₹ 25,290	-18.85 -4241.25	17.97	45 10,125	4 900	549 1,23,525
25 Nov	2167.70	132 ₹ 29,700	-8.35 -1878.75	21.52	195 43,875	162 36,450	543 1,22,175
24 Nov	2156.70	142 ₹ 31,950	14.45 3251.25	20.69	55 12,375	33 7,425	379 85,275
21 Nov	2180.60	127.55 ₹ 28,698.75	0.55 123.75	23.68	82 18,450	37 8,325	344 77,400
20 Nov	2179.70	127 ₹ 28,575	7 1575.00	23.62	166 37,350	115 25,875	307 69,075
19 Nov	2183.40	120 ₹ 27,000	-5 -1125.00	21.30	15 3,375	13 2,925	191 42,975
18 Nov	2180.70	125 ₹ 28,125	6.65 1496.25	20.35	10 2,250	2 450	177 39,825
17 Nov	2186.60	118.5 ₹ 26,662.5	-7.45 -1676.25	21.56	178 40,050	153 34,425	174 39,150
14 Nov	2172.70	125.95 ₹ 28,338.75	-6.1 -1372.50	21.45	13 2,925	7 1,575	20 4,500
13 Nov	2174.00	132.1 ₹ 29,722.5	10.1 2272.50	23.78	3 675	2 450	12 2,700
12 Nov	2177.40	122 ₹ 27,450	-16.4 -3690.00	20.04	7 1,575	4 900	9 2,025
11 Nov	2182.10	138.05 ₹ 31,061.25	3.05 686.25	-	0 0	4 900	0 0
10 Nov	2171.20	138.05 ₹ 31,061.25	3.05 686.25	23.65	4 900	2 450	3 675
7 Nov	2167.20	135 ₹ 30,375	6.7 1507.50	-	0 0	1 225	0 0
6 Nov	2173.60	135 ₹ 30,375	6.7 1507.50	23.20	1 225	0 0	0 0
4 Nov	2190.80	128.3 ₹ 28,867.5	0 0.00	-	0 0	0 0	0 0
3 Nov	2200.40	128.3 ₹ 28,867.5	0 0.00	-	0 0	0 0	0 0
31 Oct	2243.00	128.3 ₹ 28,867.5	0 0.00	-	0 0	0 0	0 0
30 Oct	2255.30	128.3 ₹ 28,867.5	0 0.00	-	0 0	0 0	0 0
29 Oct	2267.70	128.3 ₹ 28,867.5	0 0.00	0.36	0 0	0 0	0 0

For Colgate Palmolive Ltd. - strike price 2300 expiring on 30DEC2025

Delta for 2300 PE is -0.91

Historical price for 2300 PE is as follows

On 12 Dec COLPAL was trading at 2161.30. The strike last trading price was 138.95, which was 0.15 higher than the previous day. The implied volatity was 20.00, the open interest changed by 7 which increased total open position to 558

On 11 Dec COLPAL was trading at 2154.10. The strike last trading price was 138.8, which was -12.8 lower than the previous day. The implied volatity was 18.45, the open interest changed by 2 which increased total open position to 550

On 10 Dec COLPAL was trading at 2143.00. The strike last trading price was 151.6, which was 9.3 higher than the previous day. The implied volatity was 25.95, the open interest changed by 3 which increased total open position to 549

On 9 Dec COLPAL was trading at 2158.90. The strike last trading price was 142.3, which was -2.1 lower than the previous day. The implied volatity was 33.08, the open interest changed by 4 which increased total open position to 546

On 8 Dec COLPAL was trading at 2146.40. The strike last trading price was 144.35, which was 17.45 higher than the previous day. The implied volatity was 19.81, the open interest changed by -3 which decreased total open position to 543

On 5 Dec COLPAL was trading at 2164.40. The strike last trading price was 126.9, which was -24.1 lower than the previous day. The implied volatity was 16.49, the open interest changed by 0 which decreased total open position to 546

On 4 Dec COLPAL was trading at 2138.10. The strike last trading price was 150.8, which was -33.75 lower than the previous day. The implied volatity was 17.57, the open interest changed by -9 which decreased total open position to 546

On 3 Dec COLPAL was trading at 2101.90. The strike last trading price was 184.55, which was 52.15 higher than the previous day. The implied volatity was 14.84, the open interest changed by 2 which increased total open position to 554

On 2 Dec COLPAL was trading at 2158.20. The strike last trading price was 132.2, which was -11.7 lower than the previous day. The implied volatity was 17.03, the open interest changed by 1 which increased total open position to 551

On 1 Dec COLPAL was trading at 2152.90. The strike last trading price was 143.5, which was 16 higher than the previous day. The implied volatity was 21.58, the open interest changed by 2 which increased total open position to 551

On 28 Nov COLPAL was trading at 2168.60. The strike last trading price was 127.35, which was -2.65 lower than the previous day. The implied volatity was 20.09, the open interest changed by 0 which decreased total open position to 543

On 27 Nov COLPAL was trading at 2171.30. The strike last trading price was 130, which was 17.65 higher than the previous day. The implied volatity was 21.39, the open interest changed by -5 which decreased total open position to 543

On 26 Nov COLPAL was trading at 2185.00. The strike last trading price was 112.4, which was -18.85 lower than the previous day. The implied volatity was 17.97, the open interest changed by 4 which increased total open position to 549

On 25 Nov COLPAL was trading at 2167.70. The strike last trading price was 132, which was -8.35 lower than the previous day. The implied volatity was 21.52, the open interest changed by 162 which increased total open position to 543

On 24 Nov COLPAL was trading at 2156.70. The strike last trading price was 142, which was 14.45 higher than the previous day. The implied volatity was 20.69, the open interest changed by 33 which increased total open position to 379

On 21 Nov COLPAL was trading at 2180.60. The strike last trading price was 127.55, which was 0.55 higher than the previous day. The implied volatity was 23.68, the open interest changed by 37 which increased total open position to 344

On 20 Nov COLPAL was trading at 2179.70. The strike last trading price was 127, which was 7 higher than the previous day. The implied volatity was 23.62, the open interest changed by 115 which increased total open position to 307

On 19 Nov COLPAL was trading at 2183.40. The strike last trading price was 120, which was -5 lower than the previous day. The implied volatity was 21.30, the open interest changed by 13 which increased total open position to 191

On 18 Nov COLPAL was trading at 2180.70. The strike last trading price was 125, which was 6.65 higher than the previous day. The implied volatity was 20.35, the open interest changed by 2 which increased total open position to 177

On 17 Nov COLPAL was trading at 2186.60. The strike last trading price was 118.5, which was -7.45 lower than the previous day. The implied volatity was 21.56, the open interest changed by 153 which increased total open position to 174

On 14 Nov COLPAL was trading at 2172.70. The strike last trading price was 125.95, which was -6.1 lower than the previous day. The implied volatity was 21.45, the open interest changed by 7 which increased total open position to 20

On 13 Nov COLPAL was trading at 2174.00. The strike last trading price was 132.1, which was 10.1 higher than the previous day. The implied volatity was 23.78, the open interest changed by 2 which increased total open position to 12

On 12 Nov COLPAL was trading at 2177.40. The strike last trading price was 122, which was -16.4 lower than the previous day. The implied volatity was 20.04, the open interest changed by 4 which increased total open position to 9

On 11 Nov COLPAL was trading at 2182.10. The strike last trading price was 138.05, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 10 Nov COLPAL was trading at 2171.20. The strike last trading price was 138.05, which was 3.05 higher than the previous day. The implied volatity was 23.65, the open interest changed by 2 which increased total open position to 3

On 7 Nov COLPAL was trading at 2167.20. The strike last trading price was 135, which was 6.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 6 Nov COLPAL was trading at 2173.60. The strike last trading price was 135, which was 6.7 higher than the previous day. The implied volatity was 23.20, 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 128.3, 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 128.3, 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 128.3, 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 128.3, 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 128.3, which was 0 lower than the previous day. The implied volatity was 0.36, 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