`
[--[65.84.65.76]--]
COLPAL
Colgate Palmolive Ltd.

2460.5 10.50 (0.43%)

Option Chain for COLPAL

19 Feb 2025 02:32 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 Change Ltp IV Vol Change OI OI Delta
0.00 0 1 0 0.00 140.00 0.00 2300 -1.80 3.45 31.18 30 3 111 -0.07
0.85 1 0 1 39.99 153.30 11.45 2320 -3.20 3.80 28.73 32 5 45 -0.08
0.80 2 0 4 43.17 140.25 26.50 2340 -4.00 5.35 28.01 29 -2 112 -0.11
0.77 9 -2 7 39.19 120.70 22.75 2360 -3.70 8.45 28.44 52 10 120 -0.15
0.00 0 0 0 0.00 99.80 0.00 2380 -5.95 10.65 26.88 18 -3 48 -0.19
0.74 51 2 33 27.83 78.15 7.30 2400 -5.75 15.60 27.09 514 -6 539 -0.26
0.67 28 -2 47 28.21 64.90 4.35 2420 -8.20 20.50 26.18 129 -30 70 -0.32
0.59 116 -17 359 27.86 52.15 6.40 2440 -7.65 28.50 26.53 584 51 194 -0.40
0.52 247 5 519 28.16 41.85 5.10 2460 -8.50 37.45 26.38 229 47 169 -0.48
0.43 239 59 567 26.96 30.95 2.30 2480 -11.00 47.95 26.17 129 22 108 -0.57
0.36 989 92 1,110 27.11 23.55 2.25 2500 -9.55 59.95 25.85 274 2 346 -0.65
0.29 178 -12 138 28.07 18.60 2.65 2520 -17.05 70.45 22.96 178 -77 103 -0.75
0.23 201 -13 108 27.51 13.00 1.50 2540 -25.25 82.50 18.68 8 0 127 -0.87
0.18 203 -9 192 28.43 10.10 1.30 2560 -25.55 110.25 30.62 6 0 73 -0.80
0.14 155 7 193 29.08 7.65 0.90 2580 -29.85 122.35 24.76 3 0 70 -0.90
0.11 690 -45 449 29.54 5.65 0.50 2600 -6.80 141.25 25.85 43 -17 338 -0.92
0.09 279 12 83 31.11 4.80 0.85 2620 0.00 170.80 0.00 0 0 0 0.00
0.07 177 -9 32 31.34 3.45 -0.15 2640 -35.10 170.25 - 8 -3 81 -
0.06 333 -21 138 32.67 2.90 -0.05 2660 0.00 218.35 0.00 0 -5 0 0.00
0.05 192 31 76 34.88 2.80 0.25 2680 0.00 236.45 0.00 0 -2 0 0.00
0.04 914 -33 250 35.57 2.20 0.30 2700 -25.00 230.00 - 9 -4 490 -
0.05 166 -4 23 39.05 2.60 1.00 2720 0.00 262.50 0.00 0 0 0 0.00
0.03 434 -15 26 38.30 1.70 0.15 2740 0.00 211.00 0.00 0 0 0 0.00
0.02 260 0 1 37.65 1.10 -0.10 2760 0.00 290.20 0.00 0 0 0 0.00
0.02 94 -15 31 39.64 1.10 0.10 2780 0.00 302.00 0.00 0 0 0 0.00
0.02 1,259 -117 143 41.71 1.10 0.05 2800 -24.65 325.05 - 1 0 375 -
0.00 0 -3 0 0.00 0.80 0.00 2820 0.00 282.50 0.00 0 0 0 0.00
0.01 130 0 1 43.49 0.80 -0.15 2840 0.00 237.55 0.00 0 0 0 0.00
0.02 111 0 2 45.40 0.95 0.25 2860 0.00 175.25 0.00 0 0 0 0.00
0.02 121 0 1 48.57 1.00 0.25 2880 0.00 183.25 0.00 0 0 0 0.00
0.01 639 -6 96 48.88 0.80 -0.05 2900 0.00 420.00 0.00 0 0 0 0.00
0.00 0 -6 0 0.00 0.75 0.00 2920 0.00 188.30 0.00 0 0 0 0.00
- 79 0 2 - 0.70 -0.10 2940 0.00 415.00 0.00 0 0 0 0.00
- 69 0 5 - 0.70 -0.10 2960 0.00 197.45 0.00 0 0 0 0.00
- 86 0 1 - 1.00 0.00 2980 -1.45 135.30 0.00 0 0 0 0.00
- 892 -22 27 - 0.70 0.00 3000 -21.00 532.00 - 10 -8 119 -
- 45 2 9 - 0.50 -0.65 3020 0.00 169.25 0.00 0 0 0 0.00
0.00 0 0 0 0.00 1.05 0.00 3040 0.00 321.20 - 0 0 0 -
0.00 0 0 0 0.00 2.25 0.00 3060 0.00 152.80 0.00 0 0 0 0.00
0.00 0 0 0 0.00 1.10 0.00 3080 0.00 353.95 - 0 0 0 -
- 216 0 1 - 0.50 -0.20 3100 0.00 638.50 0.00 0 0 0 0.00
0.00 0 0 0 30.00 26.00 0.00 3120 0.00 387.70 - 0 0 0 -
0.00 0 0 0 0.00 1.80 -0.10 3140 0.00 404.90 - 0 0 0 -
0.00 0 0 0 0.00 1.70 0.00 3160 0.00 715.00 0.00 0 -1 0 0.00
0.00 0 0 0 30.00 19.05 0.00 3180 0.00 440.00 - 0 0 0 -
- 1,007 -1 2 - 0.55 0.15 3200 0.00 528.20 0.00 0 0 0 0.00
0.00 0 0 0 0.00 3.15 0.00 3220 0.00 475.80 - 0 0 0 -
0.00 0 0 0 30.00 13.80 0.00 3240 0.00 494.00 - 0 0 0 -
0.00 0 0 0 30.00 12.35 0.00 3260 0.00 512.30 - 0 0 0 -
0.00 0 0 0 0.00 1.80 0.00 3280 0.00 352.05 0.00 0 0 0 0.00
- 101 0 12 - 0.30 -0.20 3300 0.00 592.00 0.00 0 0 0 0.00
10,713 3,638
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.