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 2520 CE
Delta: 0.01 Vega: 0.07 Theta: -0.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2161.30	0.2 ₹ 45	0 0.00	26.11	1 225	0 0	28 6,300
11 Dec	2154.10	0.2 ₹ 45	0 0.00	-	0 0	0 0	28 6,300
10 Dec	2143.00	0.2 ₹ 45	0 0.00	-	0 0	0 0	28 6,300
9 Dec	2158.90	0.2 ₹ 45	0 0.00	-	0 0	0 0	0 0
8 Dec	2146.40	0.2 ₹ 45	0 0.00	24.04	1 225	0 0	28 6,300
4 Dec	2138.10	0.2 ₹ 45	-1.4 -315.00	22.60	11 2,475	0 0	28 6,300
3 Dec	2101.90	1.6 ₹ 360	0.45 101.25	-	0 0	0 0	0 0
2 Dec	2158.20	1.6 ₹ 360	0.45 101.25	-	0 0	1 225	0 0

1 Dec	2152.90	1.6 ₹ 360	0.45 101.25	27.08	1 225	0 0	27 6,075
28 Nov	2168.60	1.15 ₹ 258.75	0.15 33.75	-	0 0	0 0	0 0
27 Nov	2171.30	1.15 ₹ 258.75	0.15 33.75	-	0 0	11 2,475	0 0
26 Nov	2185.00	1.15 ₹ 258.75	0.15 33.75	21.41	12 2,700	11 2,475	27 6,075
25 Nov	2167.70	1 ₹ 225	-41.7 -9382.50	21.98	16 3,600	6 1,350	6 1,350
24 Nov	2156.70	42.7 ₹ 9,607.5	0 0.00	11.72	0 0	0 0	0 0

For Colgate Palmolive Ltd. - strike price 2520 expiring on 30DEC2025

Delta for 2520 CE is 0.01

Historical price for 2520 CE is as follows

On 12 Dec COLPAL was trading at 2161.30. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 26.11, 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 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 10 Dec COLPAL was trading at 2143.00. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 9 Dec COLPAL was trading at 2158.90. The strike last trading price was 0.2, 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 8 Dec COLPAL was trading at 2146.40. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 24.04, the open interest changed by 0 which decreased total open position to 28

On 4 Dec COLPAL was trading at 2138.10. The strike last trading price was 0.2, which was -1.4 lower than the previous day. The implied volatity was 22.60, the open interest changed by 0 which decreased total open position to 28

On 3 Dec COLPAL was trading at 2101.90. The strike last trading price was 1.6, which was 0.45 higher 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 1.6, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec COLPAL was trading at 2152.90. The strike last trading price was 1.6, which was 0.45 higher than the previous day. The implied volatity was 27.08, the open interest changed by 0 which decreased total open position to 27

On 28 Nov COLPAL was trading at 2168.60. The strike last trading price was 1.15, 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 1.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 26 Nov COLPAL was trading at 2185.00. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was 21.41, the open interest changed by 11 which increased total open position to 27

On 25 Nov COLPAL was trading at 2167.70. The strike last trading price was 1, which was -41.7 lower than the previous day. The implied volatity was 21.98, the open interest changed by 6 which increased total open position to 6

On 24 Nov COLPAL was trading at 2156.70. The strike last trading price was 42.7, which was 0 lower than the previous day. The implied volatity was 11.72, the open interest changed by 0 which decreased total open position to 0

COLPAL 30DEC2025 2520 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2161.30	338 ₹ 76,050	35.85 8066.25	-	0 0	0 0	11 2,475
11 Dec	2154.10	338 ₹ 76,050	35.85 8066.25	-	0 0	0 0	11 2,475
10 Dec	2143.00	338 ₹ 76,050	35.85 8066.25	-	0 0	0 0	11 2,475
9 Dec	2158.90	338 ₹ 76,050	35.85 8066.25	-	0 0	0 0	0 0
8 Dec	2146.40	338 ₹ 76,050	35.85 8066.25	-	0 0	0 0	11 2,475
4 Dec	2138.10	338 ₹ 76,050	35.85 8066.25	-	0 0	0 0	0 0
3 Dec	2101.90	338 ₹ 76,050	35.85 8066.25	-	0 0	0 0	0 0
2 Dec	2158.20	338 ₹ 76,050	35.85 8066.25	-	0 0	0 0	0 0
1 Dec	2152.90	338 ₹ 76,050	35.85 8066.25	-	0 0	0 0	0 0
28 Nov	2168.60	338 ₹ 76,050	35.85 8066.25	-	0 0	0 0	0 0
27 Nov	2171.30	338 ₹ 76,050	35.85 8066.25	-	0 0	0 0	0 0
26 Nov	2185.00	338 ₹ 76,050	35.85 8066.25	-	0 0	11 2,475	0 0
25 Nov	2167.70	338 ₹ 76,050	35.85 8066.25	31.25	11 2,475	10 2,250	10 2,250
24 Nov	2156.70	302.15 ₹ 67,983.75	0 0.00	-	0 0	0 0	0 0

For Colgate Palmolive Ltd. - strike price 2520 expiring on 30DEC2025

Delta for 2520 PE is -

Historical price for 2520 PE is as follows

On 12 Dec COLPAL was trading at 2161.30. The strike last trading price was 338, which was 35.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 11 Dec COLPAL was trading at 2154.10. The strike last trading price was 338, which was 35.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 10 Dec COLPAL was trading at 2143.00. The strike last trading price was 338, which was 35.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 9 Dec COLPAL was trading at 2158.90. The strike last trading price was 338, which was 35.85 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 338, which was 35.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 4 Dec COLPAL was trading at 2138.10. The strike last trading price was 338, which was 35.85 higher 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 338, which was 35.85 higher 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 338, which was 35.85 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 338, which was 35.85 higher 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 338, which was 35.85 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 338, which was 35.85 higher 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 338, which was 35.85 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 25 Nov COLPAL was trading at 2167.70. The strike last trading price was 338, which was 35.85 higher than the previous day. The implied volatity was 31.25, the open interest changed by 10 which increased total open position to 10

On 24 Nov COLPAL was trading at 2156.70. The strike last trading price was 302.15, 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

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