Related Pages for COLPAL
[--[65.84.65.76]--]
COLPAL
Colgate Palmolive Ltd.
2475 -12.10 (-0.49%)

Option Chain for COLPAL

23 May 2025 02:21 PM IST

Note:- Click on the strike price to open the historical data.

Call
Put

Lot Size : 175
Delta OI Change OI Vol IV Ltp Change OI pcrCOI pcr Change Ltp IV Vol Change OI OI Delta
0.00 0 0 0 0.00 286.80 0.00 - 2200 - -0.70 0.50 41.01 14 -3 61 -0.01
- 0 0 0 - 239.10 0.00 - 2220 - 0.00 37.05 21.77 0 0 0 -0.00
0.00 0 0 0 0.00 369.70 0.00 - 2240 - 0.00 37.15 19.70 0 0 0 -0.00
- 0 0 0 - 210.40 0.00 - 2260 - -1.35 0.90 35.68 43 2 40 -0.02
- 0 0 0 - 303.75 0.00 - 2280 - 1.00 2.70 40.09 3 0 1 -0.05
- 7 -4 12 - 157.00 -13.25 35.57 2300 38.25 -1.70 1.85 33.93 450 -153 249 -0.04
- 0 0 0 - 275.20 0.00 - 2320 - -2.25 2.45 32.62 77 -6 38 -0.05
- 9 2 8 - 114.45 -18.00 8.78 2340 7.50 -2.30 3.55 31.76 252 15 79 -0.08
- 1 0 1 - 97.20 -52.55 182.00 2360 - -3.05 5.05 31.02 470 -18 182 -0.11
- 5 5 11 - 81.30 -55.60 20.60 2380 -3.20 -3.45 7.50 30.58 433 -16 103 -0.15
- 72 26 94 - 64.00 -17.30 7.25 2400 -1.38 -3.55 11.30 30.87 950 -36 522 -0.20
- 40 4 45 - 50.15 -16.85 5.00 2420 2.75 -3.45 17.30 31.77 333 11 200 -0.27
- 55 36 161 - 37.10 -17.50 4.62 2440 1.50 -3.95 25.00 33.03 755 54 254 -0.35
0.67 336 257 1,003 13.60 28.00 -15.40 1.38 2460 0.40 -2.15 35.80 35.10 1,114 103 462 -0.43
0.50 827 572 2,209 16.55 20.60 -14.05 0.65 2480 0.21 -1.30 47.60 37.10 1,712 122 535 -0.49
0.37 1,587 216 4,828 18.99 15.00 -12.50 0.53 2500 0.21 0.50 61.80 39.32 1,173 45 837 -0.56
0.27 758 71 1,689 20.50 10.75 -11.05 0.30 2520 -0.42 4.15 79.65 44.43 242 -30 227 -0.60
0.20 888 -75 1,854 22.13 7.70 -9.60 0.41 2540 0.11 5.20 96.00 46.96 208 -8 361 -0.65
0.14 669 -67 1,258 23.18 5.40 -8.50 0.22 2560 0.15 2.20 109.30 46.88 63 -10 150 -0.69
0.11 519 -119 971 24.94 4.10 -6.70 0.26 2580 -0.01 9.85 134.20 55.98 10 1 134 -0.70
0.08 1,800 146 2,584 26.59 3.25 -5.05 0.22 2600 0.03 10.95 152.10 59.33 28 5 398 -0.72
0.06 163 -41 456 27.88 2.40 -3.85 0.42 2620 -0.02 6.90 167.55 59.12 7 1 68 -0.76
0.05 584 80 727 29.12 1.85 -2.75 0.43 2640 -0.36 5.65 183.75 60.01 36 -29 249 -0.78
0.04 529 -36 399 31.29 1.65 -2.15 0.92 2660 0.08 -3.05 193.50 51.29 28 -3 485 -0.85
0.04 511 -13 564 33.08 1.45 -1.40 - 2680 3.31 0.70 217.05 0.00 0 -43 0 0.00
0.03 1,476 -169 916 35.29 1.35 -1.25 0.22 2700 0.03 10.40 246.00 74.13 10 -5 320 -0.80
0.03 220 -8 168 37.31 1.25 -1.00 0.43 2720 - 10.85 265.10 77.53 1 0 94 -0.81
0.02 532 327 1,354 37.08 0.80 -1.10 0.06 2740 - -3.70 271.00 61.31 2 0 30 -0.89
0.02 175 -24 170 38.91 0.75 -0.95 - 2760 - 0.00 125.10 0.00 0 0 0 0.00
0.02 114 -15 30 42.97 1.00 -0.55 - 2780 - -0.10 163.90 0.00 0 0 0 0.00
0.02 693 -45 317 43.40 0.75 -0.65 0.06 2800 0.02 179.80 335.00 78.31 3 -1 44 -0.88
0.03 115 -1 3 50.43 1.50 0.25 - 2820 - 0.00 155.90 0.00 0 0 0 0.00
0.01 64 -4 14 42.50 0.30 -0.80 - 2840 - 0.00 215.00 0.00 0 0 0 0.00
0.01 55 0 1 45.96 0.40 -0.95 - 2860 - 0.00 442.05 - 0 0 0 -
0.01 100 -2 6 47.87 0.40 -0.75 - 2880 - 0.00 319.65 0.00 0 0 0 0.00
0.01 332 -8 20 49.81 0.40 -0.60 - 2900 - 0.00 225.00 0.00 0 0 0 0.00
- 77 0 2 - 0.80 -0.10 - 2920 - 0.00 430.00 0.00 0 -1 0 0.00
- 42 -1 5 - 0.80 0.50 - 2940 - 0.00 516.20 - 0 0 0 -
0.00 0 0 0 0.00 1.75 0.00 - 2960 - 0.00 441.30 - 0 0 0 -
0.00 0 -3 0 0.00 0.45 0.00 - 2980 - 0.00 554.05 0.00 0 0 0 0.00
- 196 -9 75 - 0.40 -0.45 - 3000 - 0.00 475.75 - 0 0 0 -
- 10 0 6 - 0.10 -3.75 - 3020 - 0.00 592.20 0.00 0 0 0 0.00
- 20 0 1 - 0.10 -0.20 - 3040 - 0.00 510.85 - 0 0 0 -
13,581 6,123
Note
  1. 10% interest rate is applied while computing implied volatility.
  2. Volume and Open Interest, displayed in Contracts.
  3.        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.