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 2340 CE
Delta: 0.05 Vega: 0.52 Theta: -0.34 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2161.30	2.3 ₹ 517.5	0.05 11.25	21.53	85 19,125	7 1,575	82 18,450
11 Dec	2154.10	2.25 ₹ 506.25	-1.25 -281.25	-	0 0	0 0	75 16,875
10 Dec	2143.00	2.25 ₹ 506.25	-1.25 -281.25	20.96	13 2,925	4 900	76 17,100

9 Dec	2158.90	3.5 ₹ 787.5	0.3 67.50	19.77	15 3,375	-3 -675	72 16,200
8 Dec	2146.40	3.2 ₹ 720	-0.4 -90.00	21.33	106 23,850	5 1,125	76 17,100
5 Dec	2164.40	3.6 ₹ 810	0.65 146.25	18.96	31 6,975	-1 -225	71 15,975
4 Dec	2138.10	3 ₹ 675	0.55 123.75	20.06	83 18,675	9 2,025	78 17,550
3 Dec	2101.90	2.45 ₹ 551.25	-1.4 -315.00	21.98	48 10,800	-5 -1,125	69 15,525
2 Dec	2158.20	3.85 ₹ 866.25	-0.05 -11.25	18.59	9 2,025	-3 -675	74 16,650
1 Dec	2152.90	3.9 ₹ 877.5	-2.25 -506.25	18.80	26 5,850	2 450	78 17,550
28 Nov	2168.60	6.45 ₹ 1,451.25	-1.45 -326.25	-	0 0	7 1,575	0 0
27 Nov	2171.30	6.45 ₹ 1,451.25	-1.45 -326.25	18.28	22 4,950	6 1,350	75 16,875
26 Nov	2185.00	7.9 ₹ 1,777.5	1.05 236.25	17.74	68 15,300	21 4,725	69 15,525
25 Nov	2167.70	6.85 ₹ 1,541.25	-1.45 -326.25	18.13	28 6,300	8 1,800	49 11,025
24 Nov	2156.70	8.2 ₹ 1,845	-2.25 -506.25	20.11	55 12,375	14 3,150	42 9,450
21 Nov	2180.60	10.5 ₹ 2,362.5	-0.8 -180.00	18.06	25 5,625	18 4,050	27 6,075
20 Nov	2179.70	11.35 ₹ 2,553.75	-58.6 -13185.00	18.17	21 4,725	9 2,025	9 2,025
19 Nov	2183.40	69.95 ₹ 15,738.75	0 0.00	4.53	0 0	0 0	0 0
18 Nov	2180.70	69.95 ₹ 15,738.75	0 0.00	4.62	0 0	0 0	0 0
17 Nov	2186.60	69.95 ₹ 15,738.75	0 0.00	4.28	0 0	0 0	0 0
14 Nov	2172.70	69.95 ₹ 15,738.75	0 0.00	4.35	0 0	0 0	0 0
13 Nov	2174.00	69.95 ₹ 15,738.75	0 0.00	4.31	0 0	0 0	0 0
12 Nov	2177.40	69.95 ₹ 15,738.75	0 0.00	4.26	0 0	0 0	0 0
11 Nov	2182.10	69.95 ₹ 15,738.75	0 0.00	3.95	0 0	0 0	0 0
10 Nov	2171.20	69.95 ₹ 15,738.75	0 0.00	4.43	0 0	0 0	0 0
7 Nov	2167.20	69.95 ₹ 15,738.75	0 0.00	4.24	0 0	0 0	0 0
6 Nov	2173.60	69.95 ₹ 15,738.75	0 0.00	4.06	0 0	0 0	0 0
4 Nov	2190.80	69.95 ₹ 15,738.75	0 0.00	3.40	0 0	0 0	0 0
3 Nov	2200.40	69.95 ₹ 15,738.75	0 0.00	3.06	0 0	0 0	0 0
31 Oct	2243.00	69.95 ₹ 15,738.75	0 0.00	-	0 0	0 0	0 0
30 Oct	2255.30	69.95 ₹ 15,738.75	0 0.00	1.45	0 0	0 0	0 0
29 Oct	2267.70	69.95 ₹ 15,738.75	0 0.00	0.87	0 0	0 0	0 0

For Colgate Palmolive Ltd. - strike price 2340 expiring on 30DEC2025

Delta for 2340 CE is 0.05

Historical price for 2340 CE is as follows

On 12 Dec COLPAL was trading at 2161.30. The strike last trading price was 2.3, which was 0.05 higher than the previous day. The implied volatity was 21.53, the open interest changed by 7 which increased total open position to 82

On 11 Dec COLPAL was trading at 2154.10. The strike last trading price was 2.25, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75

On 10 Dec COLPAL was trading at 2143.00. The strike last trading price was 2.25, which was -1.25 lower than the previous day. The implied volatity was 20.96, the open interest changed by 4 which increased total open position to 76

On 9 Dec COLPAL was trading at 2158.90. The strike last trading price was 3.5, which was 0.3 higher than the previous day. The implied volatity was 19.77, the open interest changed by -3 which decreased total open position to 72

On 8 Dec COLPAL was trading at 2146.40. The strike last trading price was 3.2, which was -0.4 lower than the previous day. The implied volatity was 21.33, the open interest changed by 5 which increased total open position to 76

On 5 Dec COLPAL was trading at 2164.40. The strike last trading price was 3.6, which was 0.65 higher than the previous day. The implied volatity was 18.96, the open interest changed by -1 which decreased total open position to 71

On 4 Dec COLPAL was trading at 2138.10. The strike last trading price was 3, which was 0.55 higher than the previous day. The implied volatity was 20.06, the open interest changed by 9 which increased total open position to 78

On 3 Dec COLPAL was trading at 2101.90. The strike last trading price was 2.45, which was -1.4 lower than the previous day. The implied volatity was 21.98, the open interest changed by -5 which decreased total open position to 69

On 2 Dec COLPAL was trading at 2158.20. The strike last trading price was 3.85, which was -0.05 lower than the previous day. The implied volatity was 18.59, the open interest changed by -3 which decreased total open position to 74

On 1 Dec COLPAL was trading at 2152.90. The strike last trading price was 3.9, which was -2.25 lower than the previous day. The implied volatity was 18.80, the open interest changed by 2 which increased total open position to 78

On 28 Nov COLPAL was trading at 2168.60. The strike last trading price was 6.45, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 27 Nov COLPAL was trading at 2171.30. The strike last trading price was 6.45, which was -1.45 lower than the previous day. The implied volatity was 18.28, the open interest changed by 6 which increased total open position to 75

On 26 Nov COLPAL was trading at 2185.00. The strike last trading price was 7.9, which was 1.05 higher than the previous day. The implied volatity was 17.74, the open interest changed by 21 which increased total open position to 69

On 25 Nov COLPAL was trading at 2167.70. The strike last trading price was 6.85, which was -1.45 lower than the previous day. The implied volatity was 18.13, the open interest changed by 8 which increased total open position to 49

On 24 Nov COLPAL was trading at 2156.70. The strike last trading price was 8.2, which was -2.25 lower than the previous day. The implied volatity was 20.11, the open interest changed by 14 which increased total open position to 42

On 21 Nov COLPAL was trading at 2180.60. The strike last trading price was 10.5, which was -0.8 lower than the previous day. The implied volatity was 18.06, the open interest changed by 18 which increased total open position to 27

On 20 Nov COLPAL was trading at 2179.70. The strike last trading price was 11.35, which was -58.6 lower than the previous day. The implied volatity was 18.17, the open interest changed by 9 which increased total open position to 9

On 19 Nov COLPAL was trading at 2183.40. The strike last trading price was 69.95, which was 0 lower than the previous day. The implied volatity was 4.53, 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 69.95, which was 0 lower than the previous day. The implied volatity was 4.62, 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 69.95, which was 0 lower than the previous day. The implied volatity was 4.28, 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 69.95, which was 0 lower than the previous day. The implied volatity was 4.35, 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 69.95, which was 0 lower than the previous day. The implied volatity was 4.31, 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 69.95, which was 0 lower than the previous day. The implied volatity was 4.26, 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 69.95, which was 0 lower than the previous day. The implied volatity was 3.95, 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 69.95, which was 0 lower than the previous day. The implied volatity was 4.43, 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 69.95, which was 0 lower than the previous day. The implied volatity was 4.24, 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 69.95, which was 0 lower than the previous day. The implied volatity was 4.06, 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 69.95, which was 0 lower than the previous day. The implied volatity was 3.40, 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 69.95, which was 0 lower than the previous day. The implied volatity was 3.06, 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 69.95, 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 69.95, which was 0 lower than the previous day. The implied volatity was 1.45, 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 69.95, which was 0 lower than the previous day. The implied volatity was 0.87, the open interest changed by 0 which decreased total open position to 0

COLPAL 30DEC2025 2340 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2161.30	151.3 ₹ 34,042.5	-14.7 -3307.50	-	0 0	0 0	28 6,300
11 Dec	2154.10	151.3 ₹ 34,042.5	-14.7 -3307.50	-	0 0	0 0	28 6,300
10 Dec	2143.00	151.3 ₹ 34,042.5	-14.7 -3307.50	-	0 0	0 0	28 6,300
9 Dec	2158.90	151.3 ₹ 34,042.5	-14.7 -3307.50	-	0 0	0 0	0 0
8 Dec	2146.40	151.3 ₹ 34,042.5	-14.7 -3307.50	-	0 0	0 0	28 6,300
5 Dec	2164.40	151.3 ₹ 34,042.5	-14.7 -3307.50	-	0 0	0 0	0 0
4 Dec	2138.10	151.3 ₹ 34,042.5	-14.7 -3307.50	-	0 0	0 0	0 0
3 Dec	2101.90	151.3 ₹ 34,042.5	-14.7 -3307.50	-	0 0	0 0	0 0
2 Dec	2158.20	151.3 ₹ 34,042.5	-14.7 -3307.50	-	0 0	0 0	0 0
1 Dec	2152.90	151.3 ₹ 34,042.5	-14.7 -3307.50	-	0 0	0 0	0 0
28 Nov	2168.60	151.3 ₹ 34,042.5	-14.7 -3307.50	-	0 0	0 0	0 0
27 Nov	2171.30	151.3 ₹ 34,042.5	-14.7 -3307.50	-	0 0	7 1,575	0 0
26 Nov	2185.00	151.3 ₹ 34,042.5	-14.7 -3307.50	22.98	14 3,150	6 1,350	27 6,075
25 Nov	2167.70	166 ₹ 37,350	3 675.00	22.37	7 1,575	2 450	20 4,500
24 Nov	2156.70	163 ₹ 36,675	10 2250.00	-	13 2,925	5 1,125	10 2,250
21 Nov	2180.60	153 ₹ 34,425	21 4725.00	21.45	4 900	3 675	4 900
20 Nov	2179.70	132 ₹ 29,700	-20.7 -4657.50	-	1 225	0 0	0 0
19 Nov	2183.40	152.7 ₹ 34,357.5	0 0.00	-	0 0	0 0	0 0
18 Nov	2180.70	152.7 ₹ 34,357.5	0 0.00	-	0 0	0 0	0 0
17 Nov	2186.60	152.7 ₹ 34,357.5	0 0.00	-	0 0	0 0	0 0
14 Nov	2172.70	152.7 ₹ 34,357.5	0 0.00	-	0 0	0 0	0 0
13 Nov	2174.00	152.7 ₹ 34,357.5	0 0.00	-	0 0	0 0	0 0
12 Nov	2177.40	152.7 ₹ 34,357.5	0 0.00	-	0 0	0 0	0 0
11 Nov	2182.10	152.7 ₹ 34,357.5	0 0.00	-	0 0	0 0	0 0
10 Nov	2171.20	152.7 ₹ 34,357.5	0 0.00	-	0 0	0 0	0 0
7 Nov	2167.20	152.7 ₹ 34,357.5	0 0.00	-	0 0	0 0	0 0
6 Nov	2173.60	152.7 ₹ 34,357.5	0 0.00	-	0 0	0 0	0 0
4 Nov	2190.80	152.7 ₹ 34,357.5	0 0.00	-	0 0	0 0	0 0
3 Nov	2200.40	152.7 ₹ 34,357.5	0 0.00	-	0 0	0 0	0 0
31 Oct	2243.00	152.7 ₹ 34,357.5	0 0.00	-	0 0	0 0	0 0
30 Oct	2255.30	152.7 ₹ 34,357.5	0 0.00	-	0 0	0 0	0 0
29 Oct	2267.70	152.7 ₹ 34,357.5	0 0.00	-	0 0	0 0	0 0

For Colgate Palmolive Ltd. - strike price 2340 expiring on 30DEC2025

Delta for 2340 PE is -

Historical price for 2340 PE is as follows

On 12 Dec COLPAL was trading at 2161.30. The strike last trading price was 151.3, which was -14.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 11 Dec COLPAL was trading at 2154.10. The strike last trading price was 151.3, which was -14.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 10 Dec COLPAL was trading at 2143.00. The strike last trading price was 151.3, which was -14.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 9 Dec COLPAL was trading at 2158.90. The strike last trading price was 151.3, which was -14.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec COLPAL was trading at 2146.40. The strike last trading price was 151.3, which was -14.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 5 Dec COLPAL was trading at 2164.40. The strike last trading price was 151.3, which was -14.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec COLPAL was trading at 2138.10. The strike last trading price was 151.3, which was -14.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec COLPAL was trading at 2101.90. The strike last trading price was 151.3, which was -14.7 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 151.3, which was -14.7 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 151.3, which was -14.7 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 151.3, which was -14.7 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 151.3, which was -14.7 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 26 Nov COLPAL was trading at 2185.00. The strike last trading price was 151.3, which was -14.7 lower than the previous day. The implied volatity was 22.98, the open interest changed by 6 which increased total open position to 27

On 25 Nov COLPAL was trading at 2167.70. The strike last trading price was 166, which was 3 higher than the previous day. The implied volatity was 22.37, the open interest changed by 2 which increased total open position to 20

On 24 Nov COLPAL was trading at 2156.70. The strike last trading price was 163, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 10

On 21 Nov COLPAL was trading at 2180.60. The strike last trading price was 153, which was 21 higher than the previous day. The implied volatity was 21.45, the open interest changed by 3 which increased total open position to 4

On 20 Nov COLPAL was trading at 2179.70. The strike last trading price was 132, which was -20.7 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 152.7, 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 152.7, 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 152.7, 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 152.7, 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 152.7, 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 152.7, 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 152.7, 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 152.7, 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 152.7, 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 152.7, 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 152.7, 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 152.7, 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 152.7, 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 152.7, 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 152.7, 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

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