COLPAL
Colgate Palmolive Ltd.
3093.5
-11.35 (-0.37%)
Option Chain for COLPAL
29 Oct 2024 04:12 PM IST
Note:- Click on the strike price to open the historical data.
Call | Put | |||||||||
---|---|---|---|---|---|---|---|---|---|---|
OI | Change OI | Vol | Ltp | Change | Change | Ltp | Vol | Change OI | OI | |
1,050 | 1,050 | 2,100 | 304.3 | 2750 | 0.05 | 0 | 0 | 0 | ||
0 | 0 | 0 | 0 | 2760 | 0 | 0 | 0 | 0 | ||
0 | 0 | 0 | 442.5 | 0.00 | 2800 | -0.15 | 0.3 | 2,14,200 | -350 | 22,050 |
0 | 0 | 0 | 0 | 0.00 | 2840 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 868.35 | 0.00 | 2850 | 0.00 | 0.05 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 2880 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 327.45 | 0.00 | 2900 | -0.50 | 0.5 | 6,07,950 | -14,700 | 19,600 |
0 | 0 | 0 | 0 | 0.00 | 2920 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 2940 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 147.5 | 0.00 | 2950 | -1.45 | 1.1 | 23,100 | 5,950 | 15,750 |
0 | 0 | 0 | 0 | 0.00 | 2960 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 2980 | 0.00 | 0 | 0 | 0 | 0 |
2,800 | 1,750 | 9,800 | 102.5 | -16.60 | 3000 | -3.10 | 2.45 | 1,34,050 | 1,750 | 69,300 |
0 | 0 | 0 | 0 | 0.00 | 3020 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 3040 | 0.00 | 0 | 0 | 0 | 0 |
2,800 | 2,450 | 7,350 | 60.85 | 6.95 | 3050 | -4.30 | 8.1 | 1,15,850 | 1,050 | 32,200 |
0 | 0 | 0 | 0 | 0.00 | 3060 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 3080 | 0.00 | 0 | 0 | 0 | 0 |
68,950 | 8,750 | 2,69,850 | 23.9 | -11.90 | 3100 | -6.65 | 23.35 | 2,56,900 | -59,850 | 69,300 |
0 | 0 | 0 | 0 | 0.00 | 3120 | 0.00 | 131.7 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 3140 | 0.00 | 0 | 0 | 0 | 0 |
77,000 | -18,900 | 2,60,400 | 6.9 | -6.75 | 3150 | 26.70 | 84.5 | 5,600 | -1,400 | 19,950 |
8,400 | 5,250 | 22,400 | 5.45 | -5.10 | 3160 | 0.00 | 149.8 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 3180 | 0.00 | 0 | 0 | 0 | 0 |
79,450 | -28,000 | 2,39,050 | 2.1 | -3.35 | 3200 | 5.20 | 104.25 | 62,300 | -18,900 | 53,550 |
0 | 0 | 0 | 0 | 0.00 | 3220 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 165.45 | 0.00 | 3240 | 0.00 | 167.3 | 0 | 0 | 0 |
87,850 | -5,600 | 70,000 | 1.45 | -1.65 | 3250 | 2.55 | 154.25 | 350 | 0 | 36,050 |
0 | 0 | 0 | 0 | 0.00 | 3260 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 148.5 | 0.00 | 3280 | 0.00 | 5 | 1,050 | 0 | 350 |
1,86,550 | -47,600 | 1,55,050 | 0.95 | -1.05 | 3300 | 1.95 | 200 | 5,250 | -1,750 | 84,700 |
0 | 0 | 0 | 132.85 | 0.00 | 3320 | 0.00 | 236.05 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 3340 | 0.00 | 0 | 0 | 0 | 0 |
26,950 | -9,450 | 45,150 | 0.65 | -0.80 | 3350 | 11.25 | 249.25 | 3,850 | -2,450 | 46,550 |
0 | 0 | 0 | 118.45 | 0.00 | 3360 | 0.00 | 127.3 | 0 | 0 | 0 |
0 | 0 | 0 | 326.65 | 0.00 | 3380 | 0.00 | 57.25 | 0 | 0 | 0 |
88,550 | -12,600 | 31,850 | 0.5 | -0.45 | 3400 | 8.65 | 307.75 | 5,250 | 0 | 55,650 |
0 | 0 | 0 | 298.05 | 0.00 | 3420 | 0.00 | 68.2 | 0 | 0 | 0 |
0 | 0 | 0 | 93.35 | 0.00 | 3440 | 69.00 | 370 | 700 | 0 | 7,700 |
32,200 | -4,550 | 7,350 | 0.45 | -0.25 | 3450 | 0.00 | 345 | 0 | 0 | 0 |
0 | 0 | 0 | 271.1 | 0.00 | 3460 | 0.00 | 80.75 | 0 | 0 | 0 |
0 | 0 | 0 | 82.5 | 0.00 | 3480 | 0.00 | 342.6 | 0 | 0 | 0 |
69,300 | -26,600 | 54,250 | 0.45 | -0.15 | 3500 | 26.45 | 407.45 | 6,650 | -4,200 | 80,850 |
0 | 0 | 0 | 72.85 | 0.00 | 3520 | 0.00 | 372.2 | 0 | 0 | 0 |
0 | 0 | 0 | 221.6 | 0.00 | 3540 | 0.00 | 110.25 | 0 | 0 | 0 |
57,050 | -5,600 | 10,850 | 0.25 | 0.00 | 3550 | -11.75 | 455 | 1,750 | -350 | 21,350 |
0 | 0 | 0 | 64.1 | 0.00 | 3560 | 0.00 | 402.65 | 0 | 0 | 0 |
0 | 0 | 0 | 199.15 | 0.00 | 3580 | 255.00 | 480 | 350 | 0 | 2,800 |
58,100 | -8,750 | 14,700 | 0.35 | -0.15 | 3600 | 1.00 | 498 | 6,300 | -3,500 | 42,350 |
0 | 0 | 0 | 178.3 | 0.00 | 3620 | 0.00 | 145.95 | 0 | 0 | 0 |
|
||||||||||
12,250 | -2,800 | 8,050 | 0.25 | -0.05 | 3640 | 0.00 | 465.95 | 0 | 0 | 0 |
16,450 | 0 | 1,050 | 0.2 | -0.20 | 3650 | 0.00 | 555 | 0 | -700 | 0 |
7,700 | -700 | 1,400 | 0.4 | -1.00 | 3660 | 0.00 | 160 | 0 | 0 | 0 |
0 | 0 | 0 | 1.15 | 0.00 | 3680 | 0.00 | 633 | 0 | 0 | 0 |
89,950 | -8,400 | 15,750 | 0.3 | -0.40 | 3700 | 11.90 | 601.9 | 3,500 | -2,450 | 42,700 |
20,650 | 350 | 1,400 | 0.1 | -0.10 | 3720 | 0.00 | 480 | 0 | 0 | 0 |
0 | -5,250 | 0 | 0.55 | 0.00 | 3740 | 10.00 | 650 | 350 | 0 | 12,250 |
9,800 | -350 | 1,400 | 0.3 | 0.00 | 3750 | 0.00 | 238.45 | 0 | 0 | 0 |
11,200 | 0 | 700 | 0.8 | -0.10 | 3760 | 445.10 | 691.95 | 350 | 0 | 6,300 |
0 | 0 | 0 | 2.4 | 0.00 | 3780 | 0.00 | 100 | 0 | 0 | 0 |
1,19,000 | -3,850 | 13,650 | 0.2 | -0.25 | 3800 | 0.00 | 700 | 0 | -1,050 | 0 |
0 | 0 | 0 | 2 | 0.00 | 3820 | 0.00 | 261.45 | 0 | 0 | 0 |
15,050 | 0 | 350 | 0.05 | -0.75 | 3840 | 0.00 | 637.05 | 0 | 0 | 0 |
21,000 | 0 | 4,200 | 0.25 | -0.20 | 3850 | 228.00 | 778 | 700 | 0 | 9,450 |
0 | 0 | 0 | 84.1 | 0.00 | 3860 | 0.00 | 288.75 | 0 | 0 | 0 |
0 | 0 | 0 | 1.55 | 0.00 | 3880 | 0.00 | 672.95 | 0 | 0 | 0 |
78,050 | -3,850 | 12,950 | 0.35 | -0.60 | 3900 | 20.00 | 825 | 7,000 | -700 | 20,300 |
1,750 | 0 | 350 | 0.1 | -34.40 | 3920 | 0.00 | 709.25 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 3940 | 0.00 | 0 | 0 | 0 | 0 |
8,750 | 5,250 | 11,550 | 0.35 | 0.05 | 3950 | 0.00 | 266.15 | 0 | 0 | 0 |
0 | 0 | 0 | 1.4 | 0.00 | 3960 | - | - | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 3980 | 0.00 | 0 | 0 | 0 | 0 |
86,450 | -5,250 | 9,800 | 0.35 | -0.05 | 4000 | 0.00 | 885 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 4020 | 0.00 | 0 | 0 | 0 | 0 |
0 | -350 | 0 | 0.2 | 0.00 | 4040 | - | - | 0 | 0 | 0 |
9,450 | 0 | 14,700 | 0.1 | -0.20 | 4050 | 0.00 | 347.7 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 4060 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0.9 | 0.00 | 4080 | 0.00 | 857.8 | 0 | 0 | 0 |
33,600 | 350 | 14,700 | 0.4 | 0.00 | 4100 | 0.00 | 476.05 | 0 | 0 | 0 |
0 | -350 | 0 | 0.25 | 0.00 | 4120 | - | - | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 4140 | 0.00 | 0 | 0 | 0 | 0 |
2,450 | 0 | 1,400 | 0.15 | -6.40 | 4150 | 0.00 | 436 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 4160 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 4180 | 0.00 | 0 | 0 | 0 | 0 |
55,300 | -3,150 | 19,600 | 0.4 | 0.05 | 4200 | 0.00 | 684.75 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 4220 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 4240 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 4250 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 4260 | 0.00 | 0 | 0 | 0 | 0 |
51,800 | -4,900 | 82,600 | 0.45 | -0.05 | 4300 | 0.00 | 653.85 | 0 | 0 | 0 |
14,97,650 | 7,71,050 |
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.