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 2600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2161.30	0.3 ₹ 67.5	-0.2 -45.00	-	0 0	0 0	15 3,375
11 Dec	2154.10	0.3 ₹ 67.5	-0.2 -45.00	-	0 0	0 0	15 3,375
10 Dec	2143.00	0.3 ₹ 67.5	-0.2 -45.00	-	0 0	0 0	15 3,375
9 Dec	2158.90	0.3 ₹ 67.5	-0.2 -45.00	-	0 0	0 0	0 0

8 Dec	2146.40	0.3 ₹ 67.5	-0.2 -45.00	-	0 0	0 0	15 3,375
4 Dec	2138.10	0.3 ₹ 67.5	-0.2 -45.00	-	0 0	0 0	0 0
3 Dec	2101.90	0.3 ₹ 67.5	-0.2 -45.00	-	0 0	0 0	0 0
1 Dec	2152.90	0.3 ₹ 67.5	-0.2 -45.00	-	0 0	10 2,250	0 0
28 Nov	2168.60	0.3 ₹ 67.5	-0.2 -45.00	23.19	15 3,375	6 1,350	11 2,475
27 Nov	2171.30	0.5 ₹ 112.5	-0.5 -112.50	24.27	5 1,125	3 675	4 900
25 Nov	2167.70	1 ₹ 225	-28.2 -6345.00	-	0 0	1 225	0 0
24 Nov	2156.70	1 ₹ 225	-28.2 -6345.00	26.28	1 225	0 0	0 0

For Colgate Palmolive Ltd. - strike price 2600 expiring on 30DEC2025

Delta for 2600 CE is -

Historical price for 2600 CE is as follows

On 12 Dec COLPAL was trading at 2161.30. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 11 Dec COLPAL was trading at 2154.10. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 10 Dec COLPAL was trading at 2143.00. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 9 Dec COLPAL was trading at 2158.90. The strike last trading price was 0.3, which was -0.2 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 0.3, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 4 Dec COLPAL was trading at 2138.10. The strike last trading price was 0.3, which was -0.2 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 0.3, which was -0.2 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 0.3, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 28 Nov COLPAL was trading at 2168.60. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was 23.19, the open interest changed by 6 which increased total open position to 11

On 27 Nov COLPAL was trading at 2171.30. The strike last trading price was 0.5, which was -0.5 lower than the previous day. The implied volatity was 24.27, the open interest changed by 3 which increased total open position to 4

On 25 Nov COLPAL was trading at 2167.70. The strike last trading price was 1, which was -28.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov COLPAL was trading at 2156.70. The strike last trading price was 1, which was -28.2 lower than the previous day. The implied volatity was 26.28, the open interest changed by 0 which decreased total open position to 0

COLPAL 30DEC2025 2600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2161.30	419 ₹ 94,275	-71.8 -16155.00	-	0 0	0 0	86 19,350
11 Dec	2154.10	419 ₹ 94,275	-71.8 -16155.00	-	0 0	0 0	86 19,350
10 Dec	2143.00	419 ₹ 94,275	-71.8 -16155.00	-	2 450	0 0	84 18,900
9 Dec	2158.90	486.65 ₹ 1,09,496.25	71.65 16121.25	-	0 0	0 0	0 0
8 Dec	2146.40	486.65 ₹ 1,09,496.25	71.65 16121.25	-	0 0	0 0	84 18,900
4 Dec	2138.10	486.65 ₹ 1,09,496.25	71.65 16121.25	-	0 0	1 225	0 0
3 Dec	2101.90	486.65 ₹ 1,09,496.25	71.65 16121.25	44.25	56 12,600	4 900	87 19,575
1 Dec	2152.90	415 ₹ 93,375	-5 -1125.00	-	0 0	0 0	0 0
28 Nov	2168.60	415 ₹ 93,375	-5 -1125.00	-	0 0	0 0	0 0
27 Nov	2171.30	415 ₹ 93,375	-5 -1125.00	-	0 0	0 0	0 0
25 Nov	2167.70	415 ₹ 93,375	-5 -1125.00	33.54	39 8,775	36 8,100	80 18,000
24 Nov	2156.70	420 ₹ 94,500	15 3375.00	-	16 3,600	15 3,375	43 9,675

For Colgate Palmolive Ltd. - strike price 2600 expiring on 30DEC2025

Delta for 2600 PE is -

Historical price for 2600 PE is as follows

On 12 Dec COLPAL was trading at 2161.30. The strike last trading price was 419, which was -71.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86

On 11 Dec COLPAL was trading at 2154.10. The strike last trading price was 419, which was -71.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86

On 10 Dec COLPAL was trading at 2143.00. The strike last trading price was 419, which was -71.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84

On 9 Dec COLPAL was trading at 2158.90. The strike last trading price was 486.65, which was 71.65 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 486.65, which was 71.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84

On 4 Dec COLPAL was trading at 2138.10. The strike last trading price was 486.65, which was 71.65 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 486.65, which was 71.65 higher than the previous day. The implied volatity was 44.25, the open interest changed by 4 which increased total open position to 87

On 1 Dec COLPAL was trading at 2152.90. The strike last trading price was 415, which was -5 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 415, which was -5 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 415, which was -5 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 415, which was -5 lower than the previous day. The implied volatity was 33.54, the open interest changed by 36 which increased total open position to 80

On 24 Nov COLPAL was trading at 2156.70. The strike last trading price was 420, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 43

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