COLPAL

Colgate Palmolive Ltd.

2111.1 +21.10 (1.01%)

L: 2078.1 H: 2114.4

Back to Option Chain

Historical option data for COLPAL
21 Dec 2025 04:12 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 2180 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	2111.10	6 ₹ 1,350	0.35 78.75	-	571 1,28,475	-129 -29,025	1,041 2,34,225
20 Dec	2111.10	6 ₹ 1,350	0.35 78.75	-	571 1,28,475	-129 -29,025	1,041 2,34,225
14 Dec	2161.30	23 ₹ 5,175	-0.4 -90.00	-	526 1,18,350	41 9,225	604 1,35,900
13 Dec	2161.30	23 ₹ 5,175	-0.4 -90.00	-	526 1,18,350	41 9,225	604 1,35,900
7 Dec	2164.40	34.5 ₹ 7,762.5	9 2025.00	-	371 83,475	-64 -14,400	508 1,14,300
5 Dec	2164.40	34.5 ₹ 7,762.5	9 2025.00	15.95	371 83,475	-63 -14,175	508 1,14,300
30 Nov	2168.60	40.1 ₹ 9,022.5	-5.85 -1316.25	-	355 79,875	62 13,950	449 1,01,025
29 Nov	2168.60	40.1 ₹ 9,022.5	-5.85 -1316.25	-	355 79,875	62 13,950	449 1,01,025
23 Nov	2180.60	51.8 ₹ 11,655	-5.3 -1192.50	-	317 71,325	50 11,250	149 33,525
22 Nov	2180.60	51.8 ₹ 11,655	-5.3 -1192.50	-	317 71,325	50 11,250	149 33,525
16 Nov	2172.70	62.05 ₹ 13,961.25	-0.15 -33.75	-	21 4,725	10 2,250	10 2,250
15 Nov	2172.70	62.05 ₹ 13,961.25	-0.15 -33.75	-	21 4,725	10 2,250	10 2,250
14 Nov	2172.70	62.05 ₹ 13,961.25	-0.15 -33.75	-	21 4,725	9 2,025	10 2,250

13 Nov	2174.00	62.2 ₹ 13,995	-7.85 -1766.25	-	6 1,350	0 0	1 225
9 Nov	2166.00	144.75 ₹ 32,568.75	0 0.00	-	0 0	0 0	0 0
8 Nov	2166.00	144.75 ₹ 32,568.75	0 0.00	-	0 0	0 0	0 0
2 Nov	2243.00	144.75 ₹ 32,568.75	0 0.00	-	0 0	0 0	0 0
1 Nov	2243.00	144.75 ₹ 32,568.75	0 0.00	-	0 0	0 0	0 0

For Colgate Palmolive Ltd. - strike price 2180 expiring on 30DEC2025

Delta for 2180 CE is -

Historical price for 2180 CE is as follows

On 21 Dec COLPAL was trading at 2111.10. The strike last trading price was 6, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -129 which decreased total open position to 1041

On 20 Dec COLPAL was trading at 2111.10. The strike last trading price was 6, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -129 which decreased total open position to 1041

On 14 Dec COLPAL was trading at 2161.30. The strike last trading price was 23, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 41 which increased total open position to 604

On 13 Dec COLPAL was trading at 2161.30. The strike last trading price was 23, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 41 which increased total open position to 604

On 7 Dec COLPAL was trading at 2164.40. The strike last trading price was 34.5, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by -64 which decreased total open position to 508

On 5 Dec COLPAL was trading at 2164.40. The strike last trading price was 34.5, which was 9 higher than the previous day. The implied volatity was 15.95, the open interest changed by -63 which decreased total open position to 508

On 30 Nov COLPAL was trading at 2168.60. The strike last trading price was 40.1, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 62 which increased total open position to 449

On 29 Nov COLPAL was trading at 2168.60. The strike last trading price was 40.1, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 62 which increased total open position to 449

On 23 Nov COLPAL was trading at 2180.60. The strike last trading price was 51.8, which was -5.3 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 149

On 22 Nov COLPAL was trading at 2180.60. The strike last trading price was 51.8, which was -5.3 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 149

On 16 Nov COLPAL was trading at 2172.70. The strike last trading price was 62.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10

On 15 Nov COLPAL was trading at 2172.70. The strike last trading price was 62.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10

On 14 Nov COLPAL was trading at 2172.70. The strike last trading price was 62.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 10

On 13 Nov COLPAL was trading at 2174.00. The strike last trading price was 62.2, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Nov COLPAL was trading at 2166.00. The strike last trading price was 144.75, 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 Nov COLPAL was trading at 2166.00. The strike last trading price was 144.75, 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 Nov COLPAL was trading at 2243.00. The strike last trading price was 144.75, 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 Nov COLPAL was trading at 2243.00. The strike last trading price was 144.75, 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

COLPAL 30DEC2025 2180 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	2111.10	68.95 ₹ 15,513.75	-19.3 -4342.50	-	69 15,525	-52 -11,700	445 1,00,125
20 Dec	2111.10	68.95 ₹ 15,513.75	-19.3 -4342.50	-	69 15,525	-52 -11,700	445 1,00,125
14 Dec	2161.30	38.4 ₹ 8,640	-5.4 -1215.00	-	49 11,025	1 225	439 98,775
13 Dec	2161.30	38.4 ₹ 8,640	-5.4 -1215.00	-	49 11,025	1 225	439 98,775
7 Dec	2164.40	36.3 ₹ 8,167.5	-16.8 -3780.00	-	54 12,150	-11 -2,475	455 1,02,375
5 Dec	2164.40	36.3 ₹ 8,167.5	-16.8 -3780.00	15.37	54 12,150	-11 -2,475	455 1,02,375
30 Nov	2168.60	42.05 ₹ 9,461.25	2.25 506.25	-	97 21,825	31 6,975	454 1,02,150
29 Nov	2168.60	42.05 ₹ 9,461.25	2.25 506.25	-	97 21,825	31 6,975	454 1,02,150
23 Nov	2180.60	47.6 ₹ 10,710	2.5 562.50	-	186 41,850	63 14,175	202 45,450
22 Nov	2180.60	47.6 ₹ 10,710	2.5 562.50	-	186 41,850	63 14,175	202 45,450
16 Nov	2172.70	52 ₹ 11,700	0.5 112.50	-	3 675	2 450	37 8,325
15 Nov	2172.70	52 ₹ 11,700	0.5 112.50	-	3 675	2 450	37 8,325
14 Nov	2172.70	52 ₹ 11,700	0.5 112.50	-	3 675	1 225	37 8,325
13 Nov	2174.00	51.5 ₹ 11,587.5	0.15 33.75	-	3 675	2 450	35 7,875
9 Nov	2166.00	58 ₹ 13,050	0 0.00	-	1 225	1 225	34 7,650
8 Nov	2166.00	58 ₹ 13,050	0 0.00	-	1 225	1 225	34 7,650
2 Nov	2243.00	41.4 ₹ 9,315	3 675.00	-	8 1,800	3 675	29 6,525
1 Nov	2243.00	41.4 ₹ 9,315	3 675.00	-	8 1,800	3 675	29 6,525

For Colgate Palmolive Ltd. - strike price 2180 expiring on 30DEC2025

Delta for 2180 PE is -

Historical price for 2180 PE is as follows

On 21 Dec COLPAL was trading at 2111.10. The strike last trading price was 68.95, which was -19.3 lower than the previous day. The implied volatity was -, the open interest changed by -52 which decreased total open position to 445

On 20 Dec COLPAL was trading at 2111.10. The strike last trading price was 68.95, which was -19.3 lower than the previous day. The implied volatity was -, the open interest changed by -52 which decreased total open position to 445

On 14 Dec COLPAL was trading at 2161.30. The strike last trading price was 38.4, which was -5.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 439

On 13 Dec COLPAL was trading at 2161.30. The strike last trading price was 38.4, which was -5.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 439

On 7 Dec COLPAL was trading at 2164.40. The strike last trading price was 36.3, which was -16.8 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 455

On 5 Dec COLPAL was trading at 2164.40. The strike last trading price was 36.3, which was -16.8 lower than the previous day. The implied volatity was 15.37, the open interest changed by -11 which decreased total open position to 455

On 30 Nov COLPAL was trading at 2168.60. The strike last trading price was 42.05, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 454

On 29 Nov COLPAL was trading at 2168.60. The strike last trading price was 42.05, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 454

On 23 Nov COLPAL was trading at 2180.60. The strike last trading price was 47.6, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 63 which increased total open position to 202

On 22 Nov COLPAL was trading at 2180.60. The strike last trading price was 47.6, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 63 which increased total open position to 202

On 16 Nov COLPAL was trading at 2172.70. The strike last trading price was 52, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 37

On 15 Nov COLPAL was trading at 2172.70. The strike last trading price was 52, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 37

On 14 Nov COLPAL was trading at 2172.70. The strike last trading price was 52, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 37

On 13 Nov COLPAL was trading at 2174.00. The strike last trading price was 51.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 35

On 9 Nov COLPAL was trading at 2166.00. The strike last trading price was 58, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 34

On 8 Nov COLPAL was trading at 2166.00. The strike last trading price was 58, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 34

On 2 Nov COLPAL was trading at 2243.00. The strike last trading price was 41.4, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 29

On 1 Nov COLPAL was trading at 2243.00. The strike last trading price was 41.4, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 29

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