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 2500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2161.30	0.45 ₹ 101.25	-0.5 -112.50	-	0 0	0 0	31 6,975
11 Dec	2154.10	0.45 ₹ 101.25	-0.5 -112.50	-	0 0	0 0	31 6,975
10 Dec	2143.00	0.45 ₹ 101.25	-0.5 -112.50	-	0 0	0 0	31 6,975
9 Dec	2158.90	0.45 ₹ 101.25	-0.5 -112.50	-	0 0	0 0	0 0
8 Dec	2146.40	0.45 ₹ 101.25	-0.5 -112.50	-	0 0	0 0	31 6,975
4 Dec	2138.10	0.45 ₹ 101.25	-0.5 -112.50	-	0 0	18 4,050	0 0
3 Dec	2101.90	0.45 ₹ 101.25	-0.5 -112.50	25.65	18 4,050	15 3,375	28 6,300
2 Dec	2158.20	0.95 ₹ 213.75	-0.05 -11.25	23.78	5 1,125	4 900	12 2,700
1 Dec	2152.90	1 ₹ 225	0 0.00	-	0 0	5 1,125	0 0
28 Nov	2168.60	1 ₹ 225	0 0.00	21.53	5 1,125	4 900	7 1,575
27 Nov	2171.30	1 ₹ 225	-0.5 -112.50	21.36	2 450	1 225	2 450
26 Nov	2185.00	1.5 ₹ 337.5	0.8 180.00	20.93	1 225	0 0	1 225
25 Nov	2167.70	0.7 ₹ 157.5	-28.3 -6367.50	19.75	1 225	0 0	0 0
24 Nov	2156.70	29 ₹ 6,525	0 0.00	11.20	0 0	0 0	0 0

21 Nov	2180.60	29 ₹ 6,525	0 0.00	9.77	0 0	0 0	0 0
20 Nov	2179.70	29 ₹ 6,525	0 0.00	9.67	0 0	0 0	0 0

For Colgate Palmolive Ltd. - strike price 2500 expiring on 30DEC2025

Delta for 2500 CE is -

Historical price for 2500 CE is as follows

On 12 Dec COLPAL was trading at 2161.30. The strike last trading price was 0.45, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 11 Dec COLPAL was trading at 2154.10. The strike last trading price was 0.45, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 10 Dec COLPAL was trading at 2143.00. The strike last trading price was 0.45, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 9 Dec COLPAL was trading at 2158.90. The strike last trading price was 0.45, which was -0.5 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 0.45, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 4 Dec COLPAL was trading at 2138.10. The strike last trading price was 0.45, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 0

On 3 Dec COLPAL was trading at 2101.90. The strike last trading price was 0.45, which was -0.5 lower than the previous day. The implied volatity was 25.65, the open interest changed by 15 which increased total open position to 28

On 2 Dec COLPAL was trading at 2158.20. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 23.78, the open interest changed by 4 which increased total open position to 12

On 1 Dec COLPAL was trading at 2152.90. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 28 Nov COLPAL was trading at 2168.60. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 21.53, the open interest changed by 4 which increased total open position to 7

On 27 Nov COLPAL was trading at 2171.30. The strike last trading price was 1, which was -0.5 lower than the previous day. The implied volatity was 21.36, the open interest changed by 1 which increased total open position to 2

On 26 Nov COLPAL was trading at 2185.00. The strike last trading price was 1.5, which was 0.8 higher than the previous day. The implied volatity was 20.93, the open interest changed by 0 which decreased total open position to 1

On 25 Nov COLPAL was trading at 2167.70. The strike last trading price was 0.7, which was -28.3 lower than the previous day. The implied volatity was 19.75, 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 29, which was 0 lower than the previous day. The implied volatity was 11.20, 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 29, which was 0 lower than the previous day. The implied volatity was 9.77, 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 29, which was 0 lower than the previous day. The implied volatity was 9.67, the open interest changed by 0 which decreased total open position to 0

COLPAL 30DEC2025 2500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2161.30	332.7 ₹ 74,857.5	13.7 3082.50	-	0 0	0 0	51 11,475
11 Dec	2154.10	332.7 ₹ 74,857.5	13.7 3082.50	32.52	3 675	0 0	51 11,475
10 Dec	2143.00	316 ₹ 71,100	-45.9 -10327.50	-	0 0	0 0	51 11,475
9 Dec	2158.90	316 ₹ 71,100	-45.9 -10327.50	30.91	4 900	0 0	50 11,250
8 Dec	2146.40	361.9 ₹ 81,427.5	44 9900.00	-	0 0	0 0	50 11,250
4 Dec	2138.10	361.9 ₹ 81,427.5	44 9900.00	-	0 0	1 225	0 0
3 Dec	2101.90	361.9 ₹ 81,427.5	44 9900.00	-	1 225	0 0	49 11,025
2 Dec	2158.20	317.9 ₹ 71,527.5	0.15 33.75	-	0 0	0 0	0 0
1 Dec	2152.90	317.9 ₹ 71,527.5	0.15 33.75	-	0 0	-2 -450	0 0
28 Nov	2168.60	317.9 ₹ 71,527.5	0.15 33.75	30.93	4 900	0 0	51 11,475
27 Nov	2171.30	318 ₹ 71,550	-6 -1350.00	-	0 0	0 0	0 0
26 Nov	2185.00	318 ₹ 71,550	-6 -1350.00	-	0 0	14 3,150	0 0
25 Nov	2167.70	318 ₹ 71,550	-6 -1350.00	29.73	14 3,150	11 2,475	48 10,800
24 Nov	2156.70	324 ₹ 72,900	21 4725.00	27.26	25 5,625	21 4,725	35 7,875
21 Nov	2180.60	303 ₹ 68,175	-2 -450.00	28.44	6 1,350	4 900	13 2,925
20 Nov	2179.70	305 ₹ 68,625	34.95 7863.75	30.75	9 2,025	8 1,800	8 1,800

For Colgate Palmolive Ltd. - strike price 2500 expiring on 30DEC2025

Delta for 2500 PE is -

Historical price for 2500 PE is as follows

On 12 Dec COLPAL was trading at 2161.30. The strike last trading price was 332.7, which was 13.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51

On 11 Dec COLPAL was trading at 2154.10. The strike last trading price was 332.7, which was 13.7 higher than the previous day. The implied volatity was 32.52, the open interest changed by 0 which decreased total open position to 51

On 10 Dec COLPAL was trading at 2143.00. The strike last trading price was 316, which was -45.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51

On 9 Dec COLPAL was trading at 2158.90. The strike last trading price was 316, which was -45.9 lower than the previous day. The implied volatity was 30.91, the open interest changed by 0 which decreased total open position to 50

On 8 Dec COLPAL was trading at 2146.40. The strike last trading price was 361.9, which was 44 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50

On 4 Dec COLPAL was trading at 2138.10. The strike last trading price was 361.9, which was 44 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec COLPAL was trading at 2101.90. The strike last trading price was 361.9, which was 44 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49

On 2 Dec COLPAL was trading at 2158.20. The strike last trading price was 317.9, 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 1 Dec COLPAL was trading at 2152.90. The strike last trading price was 317.9, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 28 Nov COLPAL was trading at 2168.60. The strike last trading price was 317.9, which was 0.15 higher than the previous day. The implied volatity was 30.93, the open interest changed by 0 which decreased total open position to 51

On 27 Nov COLPAL was trading at 2171.30. The strike last trading price was 318, which was -6 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 318, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 0

On 25 Nov COLPAL was trading at 2167.70. The strike last trading price was 318, which was -6 lower than the previous day. The implied volatity was 29.73, the open interest changed by 11 which increased total open position to 48

On 24 Nov COLPAL was trading at 2156.70. The strike last trading price was 324, which was 21 higher than the previous day. The implied volatity was 27.26, the open interest changed by 21 which increased total open position to 35

On 21 Nov COLPAL was trading at 2180.60. The strike last trading price was 303, which was -2 lower than the previous day. The implied volatity was 28.44, the open interest changed by 4 which increased total open position to 13

On 20 Nov COLPAL was trading at 2179.70. The strike last trading price was 305, which was 34.95 higher than the previous day. The implied volatity was 30.75, the open interest changed by 8 which increased total open position to 8

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