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 27-JAN-2026 2200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	2111.10	25.3 ₹ 5,692.5	3.4 765.00	-	223 50,175	10 2,250	284 63,900
20 Dec	2111.10	25.3 ₹ 5,692.5	3.4 765.00	-	223 50,175	10 2,250	284 63,900
14 Dec	2161.30	48 ₹ 10,800	0 0.00	-	14 3,150	6 1,350	61 13,725

13 Dec	2161.30	48 ₹ 10,800	0 0.00	-	14 3,150	6 1,350	61 13,725
7 Dec	2164.40	58 ₹ 13,050	9.45 2126.25	-	12 2,700	6 1,350	33 7,425
5 Dec	2164.40	58 ₹ 13,050	9.45 2126.25	18.56	12 2,700	5 1,125	33 7,425
30 Nov	2168.60	67 ₹ 15,075	-2.05 -461.25	-	2 450	2 450	8 1,800
29 Nov	2168.60	67 ₹ 15,075	-2.05 -461.25	-	2 450	2 450	8 1,800
23 Nov	2180.60	159.25 ₹ 35,831.25	0 0.00	-	0 0	0 0	0 0
22 Nov	2180.60	159.25 ₹ 35,831.25	0 0.00	-	0 0	0 0	0 0
16 Nov	2172.70	159.25 ₹ 35,831.25	0 0.00	-	0 0	0 0	0 0
15 Nov	2172.70	159.25 ₹ 35,831.25	0 0.00	-	0 0	0 0	0 0
14 Nov	2172.70	159.25 ₹ 35,831.25	0 0.00	-	0 0	0 0	0 0
13 Nov	2174.00	159.25 ₹ 35,831.25	0 0.00	-	0 0	0 0	0 0
9 Nov	2166.00	159.25 ₹ 35,831.25	0 0.00	-	0 0	0 0	0 0
8 Nov	2166.00	159.25 ₹ 35,831.25	0 0.00	-	0 0	0 0	0 0
2 Nov	2243.00	159.25 ₹ 35,831.25	0 0.00	-	0 0	0 0	0 0
1 Nov	2243.00	159.25 ₹ 35,831.25	0 0.00	-	0 0	0 0	0 0

For Colgate Palmolive Ltd. - strike price 2200 expiring on 27JAN2026

Delta for 2200 CE is -

Historical price for 2200 CE is as follows

On 21 Dec COLPAL was trading at 2111.10. The strike last trading price was 25.3, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 284

On 20 Dec COLPAL was trading at 2111.10. The strike last trading price was 25.3, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 284

On 14 Dec COLPAL was trading at 2161.30. The strike last trading price was 48, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 61

On 13 Dec COLPAL was trading at 2161.30. The strike last trading price was 48, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 61

On 7 Dec COLPAL was trading at 2164.40. The strike last trading price was 58, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 33

On 5 Dec COLPAL was trading at 2164.40. The strike last trading price was 58, which was 9.45 higher than the previous day. The implied volatity was 18.56, the open interest changed by 5 which increased total open position to 33

On 30 Nov COLPAL was trading at 2168.60. The strike last trading price was 67, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 8

On 29 Nov COLPAL was trading at 2168.60. The strike last trading price was 67, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 8

On 23 Nov COLPAL was trading at 2180.60. The strike last trading price was 159.25, 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 22 Nov COLPAL was trading at 2180.60. The strike last trading price was 159.25, 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 16 Nov COLPAL was trading at 2172.70. The strike last trading price was 159.25, 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 15 Nov COLPAL was trading at 2172.70. The strike last trading price was 159.25, 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 14 Nov COLPAL was trading at 2172.70. The strike last trading price was 159.25, 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 13 Nov COLPAL was trading at 2174.00. The strike last trading price was 159.25, 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 Nov COLPAL was trading at 2166.00. The strike last trading price was 159.25, 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 159.25, 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 159.25, 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 159.25, 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 27JAN2026 2200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	2111.10	98.9 ₹ 22,252.5	-15.1 -3397.50	-	18 4,050	11 2,475	75 16,875
20 Dec	2111.10	98.9 ₹ 22,252.5	-15.1 -3397.50	-	18 4,050	11 2,475	75 16,875
14 Dec	2161.30	80 ₹ 18,000	15 3375.00	-	0 0	0 0	17 3,825
13 Dec	2161.30	80 ₹ 18,000	15 3375.00	-	0 0	0 0	17 3,825
7 Dec	2164.40	80 ₹ 18,000	-15 -3375.00	-	1 225	-1 -225	19 4,275
5 Dec	2164.40	80 ₹ 18,000	-15 -3375.00	23.78	1 225	0 0	19 4,275
30 Nov	2168.60	74 ₹ 16,650	5 1125.00	-	2 450	2 450	17 3,825
29 Nov	2168.60	74 ₹ 16,650	5 1125.00	-	2 450	2 450	17 3,825
23 Nov	2180.60	65 ₹ 14,625	-14.25 -3206.25	-	0 0	0 0	0 0
22 Nov	2180.60	65 ₹ 14,625	-14.25 -3206.25	-	0 0	0 0	0 0
16 Nov	2172.70	93.3 ₹ 20,992.5	0 0.00	-	0 0	0 0	0 0
15 Nov	2172.70	93.3 ₹ 20,992.5	0 0.00	-	0 0	0 0	0 0
14 Nov	2172.70	93.3 ₹ 20,992.5	0 0.00	-	0 0	0 0	0 0
13 Nov	2174.00	93.3 ₹ 20,992.5	0 0.00	-	0 0	0 0	0 0
9 Nov	2166.00	93.3 ₹ 20,992.5	0 0.00	-	0 0	0 0	0 0
8 Nov	2166.00	93.3 ₹ 20,992.5	0 0.00	-	0 0	0 0	0 0
2 Nov	2243.00	93.3 ₹ 20,992.5	0 0.00	-	0 0	0 0	0 0
1 Nov	2243.00	93.3 ₹ 20,992.5	0 0.00	-	0 0	0 0	0 0

For Colgate Palmolive Ltd. - strike price 2200 expiring on 27JAN2026

Delta for 2200 PE is -

Historical price for 2200 PE is as follows

On 21 Dec COLPAL was trading at 2111.10. The strike last trading price was 98.9, which was -15.1 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 75

On 20 Dec COLPAL was trading at 2111.10. The strike last trading price was 98.9, which was -15.1 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 75

On 14 Dec COLPAL was trading at 2161.30. The strike last trading price was 80, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 13 Dec COLPAL was trading at 2161.30. The strike last trading price was 80, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 7 Dec COLPAL was trading at 2164.40. The strike last trading price was 80, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 19

On 5 Dec COLPAL was trading at 2164.40. The strike last trading price was 80, which was -15 lower than the previous day. The implied volatity was 23.78, the open interest changed by 0 which decreased total open position to 19

On 30 Nov COLPAL was trading at 2168.60. The strike last trading price was 74, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 17

On 29 Nov COLPAL was trading at 2168.60. The strike last trading price was 74, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 17

On 23 Nov COLPAL was trading at 2180.60. The strike last trading price was 65, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Nov COLPAL was trading at 2180.60. The strike last trading price was 65, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Nov COLPAL was trading at 2172.70. The strike last trading price was 93.3, 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 15 Nov COLPAL was trading at 2172.70. The strike last trading price was 93.3, 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 14 Nov COLPAL was trading at 2172.70. The strike last trading price was 93.3, 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 13 Nov COLPAL was trading at 2174.00. The strike last trading price was 93.3, 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 Nov COLPAL was trading at 2166.00. The strike last trading price was 93.3, 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 93.3, 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 93.3, 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 93.3, 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