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 2420 CE
Delta: 0.01 Vega: 0.07 Theta: -0.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2161.30	0.15 ₹ 33.75	-1.85 -416.25	19.44	10 2,250	0 0	102 22,950
11 Dec	2154.10	2 ₹ 450	0.35 78.75	-	0 0	0 0	102 22,950
10 Dec	2143.00	2 ₹ 450	0.35 78.75	-	0 0	0 0	102 22,950
9 Dec	2158.90	2 ₹ 450	0.35 78.75	-	0 0	0 0	0 0
8 Dec	2146.40	2 ₹ 450	0.35 78.75	25.31	2 450	0 0	102 22,950

5 Dec	2164.40	1.5 ₹ 337.5	0.5 112.50	21.53	97 21,825	-40 -9,000	102 22,950
4 Dec	2138.10	1 ₹ 225	-0.75 -168.75	21.53	4 900	0 0	145 32,625
3 Dec	2101.90	1.75 ₹ 393.75	-1.35 -303.75	-	0 0	0 0	0 0
2 Dec	2158.20	1.75 ₹ 393.75	-1.35 -303.75	-	0 0	-35 -7,875	0 0
1 Dec	2152.90	1.75 ₹ 393.75	-1.35 -303.75	21.26	61 13,725	-35 -7,875	145 32,625
28 Nov	2168.60	3.15 ₹ 708.75	0.15 33.75	-	0 0	0 0	0 0
27 Nov	2171.30	3.15 ₹ 708.75	0.15 33.75	-	0 0	7 1,575	0 0
26 Nov	2185.00	3.15 ₹ 708.75	0.15 33.75	19.39	19 4,275	6 1,350	179 40,275
25 Nov	2167.70	3 ₹ 675	-0.65 -146.25	20.31	2 450	0 0	173 38,925
24 Nov	2156.70	3.45 ₹ 776.25	-1.4 -315.00	21.40	61 13,725	50 11,250	167 37,575
21 Nov	2180.60	4.85 ₹ 1,091.25	-1.35 -303.75	19.86	64 14,400	50 11,250	117 26,325
20 Nov	2179.70	6.2 ₹ 1,395	-0.1 -22.50	20.70	150 33,750	58 13,050	66 14,850
19 Nov	2183.40	6.7 ₹ 1,507.5	-39.15 -8808.75	20.43	29 6,525	8 1,800	8 1,800

For Colgate Palmolive Ltd. - strike price 2420 expiring on 30DEC2025

Delta for 2420 CE is 0.01

Historical price for 2420 CE is as follows

On 12 Dec COLPAL was trading at 2161.30. The strike last trading price was 0.15, which was -1.85 lower than the previous day. The implied volatity was 19.44, the open interest changed by 0 which decreased total open position to 102

On 11 Dec COLPAL was trading at 2154.10. The strike last trading price was 2, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 102

On 10 Dec COLPAL was trading at 2143.00. The strike last trading price was 2, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 102

On 9 Dec COLPAL was trading at 2158.90. The strike last trading price was 2, which was 0.35 higher 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 2, which was 0.35 higher than the previous day. The implied volatity was 25.31, the open interest changed by 0 which decreased total open position to 102

On 5 Dec COLPAL was trading at 2164.40. The strike last trading price was 1.5, which was 0.5 higher than the previous day. The implied volatity was 21.53, the open interest changed by -40 which decreased total open position to 102

On 4 Dec COLPAL was trading at 2138.10. The strike last trading price was 1, which was -0.75 lower than the previous day. The implied volatity was 21.53, the open interest changed by 0 which decreased total open position to 145

On 3 Dec COLPAL was trading at 2101.90. The strike last trading price was 1.75, which was -1.35 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 1.75, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 0

On 1 Dec COLPAL was trading at 2152.90. The strike last trading price was 1.75, which was -1.35 lower than the previous day. The implied volatity was 21.26, the open interest changed by -35 which decreased total open position to 145

On 28 Nov COLPAL was trading at 2168.60. The strike last trading price was 3.15, which was 0.15 higher 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 3.15, which was 0.15 higher 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 3.15, which was 0.15 higher than the previous day. The implied volatity was 19.39, the open interest changed by 6 which increased total open position to 179

On 25 Nov COLPAL was trading at 2167.70. The strike last trading price was 3, which was -0.65 lower than the previous day. The implied volatity was 20.31, the open interest changed by 0 which decreased total open position to 173

On 24 Nov COLPAL was trading at 2156.70. The strike last trading price was 3.45, which was -1.4 lower than the previous day. The implied volatity was 21.40, the open interest changed by 50 which increased total open position to 167

On 21 Nov COLPAL was trading at 2180.60. The strike last trading price was 4.85, which was -1.35 lower than the previous day. The implied volatity was 19.86, the open interest changed by 50 which increased total open position to 117

On 20 Nov COLPAL was trading at 2179.70. The strike last trading price was 6.2, which was -0.1 lower than the previous day. The implied volatity was 20.70, the open interest changed by 58 which increased total open position to 66

On 19 Nov COLPAL was trading at 2183.40. The strike last trading price was 6.7, which was -39.15 lower than the previous day. The implied volatity was 20.43, the open interest changed by 8 which increased total open position to 8

COLPAL 30DEC2025 2420 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2161.30	207.75 ₹ 46,743.75	0 0.00	-	0 0	0 0	0 0
11 Dec	2154.10	207.75 ₹ 46,743.75	0 0.00	-	0 0	0 0	0 0
10 Dec	2143.00	207.75 ₹ 46,743.75	0 0.00	-	0 0	0 0	0 0
9 Dec	2158.90	207.75 ₹ 46,743.75	0 0.00	-	0 0	0 0	0 0
8 Dec	2146.40	207.75 ₹ 46,743.75	0 0.00	-	0 0	0 0	0 0
5 Dec	2164.40	207.75 ₹ 46,743.75	0 0.00	-	0 0	0 0	0 0
4 Dec	2138.10	207.75 ₹ 46,743.75	0 0.00	-	0 0	0 0	0 0
3 Dec	2101.90	207.75 ₹ 46,743.75	0 0.00	-	0 0	0 0	0 0
2 Dec	2158.20	207.75 ₹ 46,743.75	0 0.00	-	0 0	0 0	0 0
1 Dec	2152.90	207.75 ₹ 46,743.75	0 0.00	-	0 0	0 0	0 0
28 Nov	2168.60	207.75 ₹ 46,743.75	0 0.00	-	0 0	0 0	0 0
27 Nov	2171.30	207.75 ₹ 46,743.75	0 0.00	-	0 0	0 0	0 0
26 Nov	2185.00	207.75 ₹ 46,743.75	0 0.00	-	0 0	0 0	0 0
25 Nov	2167.70	207.75 ₹ 46,743.75	0 0.00	-	0 0	0 0	0 0
24 Nov	2156.70	207.75 ₹ 46,743.75	0 0.00	-	0 0	0 0	0 0
21 Nov	2180.60	207.75 ₹ 46,743.75	0 0.00	-	0 0	0 0	0 0
20 Nov	2179.70	207.75 ₹ 46,743.75	0 0.00	-	0 0	0 0	0 0
19 Nov	2183.40	207.75 ₹ 46,743.75	0 0.00	-	0 0	0 0	0 0

For Colgate Palmolive Ltd. - strike price 2420 expiring on 30DEC2025

Delta for 2420 PE is -

Historical price for 2420 PE is as follows

On 12 Dec COLPAL was trading at 2161.30. The strike last trading price was 207.75, 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 11 Dec COLPAL was trading at 2154.10. The strike last trading price was 207.75, 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 10 Dec COLPAL was trading at 2143.00. The strike last trading price was 207.75, 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 9 Dec COLPAL was trading at 2158.90. The strike last trading price was 207.75, 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 8 Dec COLPAL was trading at 2146.40. The strike last trading price was 207.75, 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 5 Dec COLPAL was trading at 2164.40. The strike last trading price was 207.75, 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 Dec COLPAL was trading at 2138.10. The strike last trading price was 207.75, 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 Dec COLPAL was trading at 2101.90. The strike last trading price was 207.75, 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 2 Dec COLPAL was trading at 2158.20. The strike last trading price was 207.75, 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 1 Dec COLPAL was trading at 2152.90. The strike last trading price was 207.75, 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 28 Nov COLPAL was trading at 2168.60. The strike last trading price was 207.75, 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 27 Nov COLPAL was trading at 2171.30. The strike last trading price was 207.75, 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 26 Nov COLPAL was trading at 2185.00. The strike last trading price was 207.75, 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 25 Nov COLPAL was trading at 2167.70. The strike last trading price was 207.75, 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 24 Nov COLPAL was trading at 2156.70. The strike last trading price was 207.75, 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 21 Nov COLPAL was trading at 2180.60. The strike last trading price was 207.75, 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 20 Nov COLPAL was trading at 2179.70. The strike last trading price was 207.75, 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 19 Nov COLPAL was trading at 2183.40. The strike last trading price was 207.75, 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

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