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
- 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.