COLPAL
Colgate Palmolive Ltd.
2751.9
12.95 (0.47%)
AARTIIND - Aarti Industries Ltd
ABB - Abb India Limited
ABBOTINDIA - Abbott India Limited
ABCAPITAL - Aditya Birla Capital Ltd.
ABFRL - Aditya Birla Fashion & Rt
ACC - Acc Limited
ADANIENSOL - Adani Energy Solution Ltd
ADANIENT - Adani Enterprises Limited
ADANIGREEN - Adani Green Energy Ltd
ADANIPORTS - Adani Port & Sez Ltd
ALKEM - Alkem Laboratories Ltd.
AMBUJACEM - Ambuja Cements Ltd
ANGELONE - Angel One Limited
APLAPOLLO - Apl Apollo Tubes Ltd
APOLLOHOSP - Apollo Hospitals Enter. L
APOLLOTYRE - Apollo Tyres Ltd
ASHOKLEY - Ashok Leyland Ltd
ASIANPAINT - Asian Paints Limited
ASTRAL - Astral Limited
ATGL - Adani Total Gas Limited
ATUL - Atul Ltd
AUBANK - Au Small Finance Bank Ltd
AUROPHARMA - Aurobindo Pharma Ltd
AXISBANK - Axis Bank Limited
BAJAJ-AUTO - Bajaj Auto Limited
BAJAJFINSV - Bajaj Finserv Ltd.
BAJFINANCE - Bajaj Finance Limited
BALKRISIND - Balkrishna Ind. Ltd
BANDHANBNK - Bandhan Bank Limited
BANKBARODA - Bank Of Baroda
BANKEX - Bank Index
BANKINDIA - Bank Of India
BANKNIFTY - Nifty Bank
BATAINDIA - Bata India Ltd
BEL - Bharat Electronics Ltd
BERGEPAINT - Berger Paints (I) Ltd
BHARATFORG - Bharat Forge Ltd
BHARTIARTL - Bharti Airtel Limited
BHEL - Bhel
BIOCON - Biocon Limited.
BOSCHLTD - Bosch Limited
BPCL - Bharat Petroleum Corp Lt
BRITANNIA - Britannia Industries Ltd
BSE - Bse Limited
BSOFT - Birlasoft Limited
CAMS - Computer Age Mngt Ser Ltd
CANBK - Canara Bank
CANFINHOME - Can Fin Homes Ltd
CDSL - Central Depo Ser (I) Ltd
CESC - Cesc Ltd
CGPOWER - Cg Power And Ind Sol Ltd
CHAMBLFERT - Chambal Fertilizers Ltd
CHOLAFIN - Cholamandalam In & Fin Co
CIPLA - Cipla Ltd
COALINDIA - Coal India Ltd
COFORGE - Coforge Limited
COLPAL - Colgate Palmolive Ltd.
CONCOR - Container Corp Of Ind Ltd
COPPER - Copper
COROMANDEL - Coromandel Interntl. Ltd
CROMPTON - Crompt Grea Con Elec Ltd
CRUDEOIL - Crude Oil
CRUDEOILM - Crude Oil Mini
CUB - City Union Bank Ltd
CUMMINSIND - Cummins India Ltd
CYIENT - Cyient Limited
DABUR - Dabur India Ltd
DALBHARAT - Dalmia Bharat Limited
DEEPAKNTR - Deepak Nitrite Ltd
DELHIVERY - Delhivery Limited
DIVISLAB - Divi S Laboratories Ltd
DIXON - Dixon Techno (India) Ltd
DLF - Dlf Limited
DMART - Avenue Supermarts Limited
DRREDDY - Dr. Reddy S Laboratories
EICHERMOT - Eicher Motors Ltd
ESCORTS - Escorts Kubota Limited
EXIDEIND - Exide Industries Ltd
FEDERALBNK - Federal Bank Ltd
FINNIFTY - Nifty Financial Services
GAIL - Gail (India) Ltd
GLENMARK - Glenmark Pharmaceuticals
GMRAIRPORT - Gmr Airports Limited
GNFC - Guj Nar Val Fer & Chem L
GODREJCP - Godrej Consumer Products
GODREJPROP - Godrej Properties Ltd
GOLD - Gold
GOLDM - Gold Mini
GRANULES - Granules India Limited
GRASIM - Grasim Industries Ltd
GUJGASLTD - Gujarat Gas Limited
HAL - Hindustan Aeronautics Ltd
HAVELLS - Havells India Limited
HCLTECH - Hcl Technologies Ltd
HDFCAMC - Hdfc Amc Limited
HDFCBANK - Hdfc Bank Ltd
HDFCLIFE - Hdfc Life Ins Co Ltd
HEROMOTOCO - Hero Motocorp Limited
HFCL - Hfcl Limited
HINDALCO - Hindalco Industries Ltd
HINDCOPPER - Hindustan Copper Ltd
HINDPETRO - Hindustan Petroleum Corp
HINDUNILVR - Hindustan Unilever Ltd.
HUDCO - Hsg & Urban Dev Corpn Ltd
ICICIBANK - Icici Bank Ltd.
ICICIGI - Icici Lombard Gic Limited
ICICIPRULI - Icici Pru Life Ins Co Ltd
IDEA - Vodafone Idea Limited
IDFCFIRSTB - Idfc First Bank Limited
IEX - Indian Energy Exc Ltd
IGL - Indraprastha Gas Ltd
INDHOTEL - The Indian Hotels Co. Ltd
INDIAMART - Indiamart Intermesh Ltd
INDIANB - Indian Bank
INDIGO - Interglobe Aviation Ltd
INDUSINDBK - Indusind Bank Limited
INDUSTOWER - Indus Towers Limited
INFY - Infosys Limited
IOC - Indian Oil Corp Ltd
IPCALAB - Ipca Laboratories Ltd
IRB - Irb Infra Dev Ltd.
IRCTC - Indian Rail Tour Corp Ltd
IRFC - Indian Railway Fin Corp L
ITC - Itc Ltd
JINDALSTEL - Jindal Steel & Power Ltd
JIOFIN - Jio Fin Services Ltd
JKCEMENT - Jk Cement Limited
JSL - Jindal Stainless Limited
JSWENERGY - Jsw Energy Limited
JSWSTEEL - Jsw Steel Limited
JUBLFOOD - Jubilant Foodworks Ltd
KALYANKJIL - Kalyan Jewellers Ind Ltd
KEI - Kei Industries Ltd.
KOTAKBANK - Kotak Mahindra Bank Ltd
KPITTECH - Kpit Technologies Limited
LALPATHLAB - Dr. Lal Path Labs Ltd.
LAURUSLABS - Laurus Labs Limited
LICHSGFIN - Lic Housing Finance Ltd
LICI - Life Insura Corp Of India
LODHA - Macrotech Developers Ltd
LTF - L&T Finance Limited
LTIM - Ltimindtree Limited
LT - Larsen & Toubro Ltd.
LTTS - L&T Technology Ser. Ltd.
LUPIN - Lupin Limited
M&MFIN - M&M Fin. Services Ltd
M&M - Mahindra & Mahindra Ltd
MANAPPURAM - Manappuram Finance Ltd
MARICO - Marico Limited
MARUTI - Maruti Suzuki India Ltd.
MAXHEALTH - Max Healthcare Ins Ltd
MCX - Multi Commodity Exchange
METROPOLIS - Metropolis Healthcare Ltd
MFSL - Max Financial Serv Ltd
MGL - Mahanagar Gas Ltd.
MIDCPNIFTY - Nifty Midcap Select
MOTHERSON - Samvrdhna Mthrsn Intl Ltd
MPHASIS - Mphasis Limited
MRF - Mrf Ltd
MUTHOOTFIN - Muthoot Finance Limited
NATGASMINI - Natural Gas Mini
NATIONALUM - National Aluminium Co Ltd
NATURALGAS - Natural Gas
NAUKRI - Info Edge (I) Ltd
NAVINFLUOR - Navin Fluorine Int. Ltd
NCC - Ncc Limited
NESTLEIND - Nestle India Limited
NHPC - Nhpc Ltd
NIFTY - Nifty
NIFTYNXT50 - Nifty Next 50
NMDC - Nmdc Ltd.
NTPC - Ntpc Ltd
NYKAA - Fsn E Commerce Ventures
OBEROIRLTY - Oberoi Realty Limited
OFSS - Oracle Fin Serv Soft Ltd.
OIL - Oil India Ltd
ONGC - Oil And Natural Gas Corp.
PAGEIND - Page Industries Ltd
PAYTM - One 97 Communications Ltd
PEL - Piramal Enterprises Ltd
PERSISTENT - Persistent Systems Ltd
PETRONET - Petronet Lng Limited
PFC - Power Fin Corp Ltd.
PIDILITIND - Pidilite Industries Ltd
PIIND - Pi Industries Ltd
PNB - Punjab National Bank
POLICYBZR - Pb Fintech Limited
POLYCAB - Polycab India Limited
POONAWALLA - Poonawalla Fincorp Ltd
POWERGRID - Power Grid Corp. Ltd.
PRESTIGE - Prestige Estate Ltd
PVRINOX - Pvr Inox Limited
RAMCOCEM - The Ramco Cements Limited
RBLBANK - Rbl Bank Limited
RECLTD - Rec Limited
RELIANCE - Reliance Industries Ltd
SAIL - Steel Authority Of India
SBICARD - Sbi Cards & Pay Ser Ltd
SBILIFE - Sbi Life Insurance Co Ltd
SBIN - State Bank Of India
SENSEX50 - Sensex 50
SENSEX - Sensex
SHREECEM - Shree Cement Limited
SHRIRAMFIN - Shriram Finance Limited
SIEMENS - Siemens Ltd
SILVERM - Silver Mini
SILVER - Silver
SJVN - Sjvn Ltd
SONACOMS - Sona Blw Precision Frgs L
SRF - Srf Ltd
SUNPHARMA - Sun Pharmaceutical Ind L
SUNTV - Sun Tv Network Limited
SUPREMEIND - Supreme Industries Ltd
SYNGENE - Syngene International Ltd
TATACHEM - Tata Chemicals Ltd
TATACOMM - Tata Communications Ltd
TATACONSUM - Tata Consumer Product Ltd
TATAELXSI - Tata Elxsi Limited
TATAMOTORS - Tata Motors Limited
TATAPOWER - Tata Power Co Ltd
TATASTEEL - Tata Steel Limited
TCS - Tata Consultancy Serv Lt
TECHM - Tech Mahindra Limited
TIINDIA - Tube Invest Of India Ltd
TITAN - Titan Company Limited
TORNTPHARM - Torrent Pharmaceuticals L
TRENT - Trent Ltd
TVSMOTOR - Tvs Motor Company Ltd
UBL - United Breweries Ltd
ULTRACEMCO - Ultratech Cement Limited
UNIONBANK - Union Bank Of India
UNITDSPR - United Spirits Limited
UPL - Upl Limited
USDINR - Us Dollar To Indian Rupee
VBL - Varun Beverages Limited
VEDL - Vedanta Limited
VOLTAS - Voltas Ltd
WIPRO - Wipro Ltd
YESBANK - Yes Bank Limited
ZINC - Zinc
ZOMATO - Zomato Limited
ZYDUSLIFE - Zydus Lifesciences Ltd
Option Chain for COLPAL
24 Jan 2025 04:11 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 | 0 | 0 | 0.00 | 253.90 | 0.00 | 2400 | 0.00 | 0.50 | 47.28 | 13 | 10 | 170 | -0.01 |
- | 0 | 0 | 0 | - | 324.55 | 0.00 | 2420 | 0.15 | 1.95 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 226.50 | 0.00 | 2440 | 0.00 | 1.10 | 0.00 | 0 | -2 | 0 | 0.00 |
- | 0 | 0 | 0 | - | 586.25 | 0.00 | 2450 | 0.00 | 4.45 | 9.81 | 0 | 0 | 0 | -0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 181.10 | 0.00 | 2460 | 0.65 | 2.60 | 51.54 | 1 | 0 | 189 | -0.04 |
- | 0 | 0 | 0 | - | 271.70 | 0.00 | 2480 | 0.00 | 2.10 | 0.00 | 0 | 0 | 0 | 0.00 |
- | 4 | 0 | 1 | - | 245.00 | -5.00 | 2500 | -1.50 | 1.55 | 41.60 | 94 | -14 | 681 | -0.03 |
0.00 | 0 | 0 | 0 | 0.00 | 151.20 | 0.00 | 2520 | 0.00 | 5.00 | 0.00 | 0 | -9 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 154.65 | 0.00 | 2540 | -1.50 | 2.50 | 39.41 | 69 | 28 | 236 | -0.04 |
- | 0 | 0 | 0 | - | 493.15 | 0.00 | 2550 | -1.85 | 4.15 | 42.22 | 63 | -11 | 121 | -0.06 |
- | 13 | 2 | 5 | - | 160.45 | 10.10 | 2560 | -3.60 | 3.45 | 38.99 | 153 | 2 | 116 | -0.06 |
- | 14 | 0 | 1 | - | 153.95 | 7.15 | 2580 | -3.55 | 5.70 | 40.44 | 65 | 3 | 88 | -0.08 |
- | 69 | -14 | 20 | - | 155.00 | 9.85 | 2600 | -5.35 | 6.80 | 38.86 | 356 | 31 | 765 | -0.10 |
- | 59 | 0 | 1 | - | 138.05 | 14.00 | 2620 | -6.60 | 9.35 | 38.89 | 102 | -12 | 127 | -0.13 |
- | 82 | 5 | 21 | - | 114.05 | 7.05 | 2640 | -6.45 | 14.55 | 41.07 | 60 | -9 | 109 | -0.18 |
- | 131 | -26 | 78 | - | 112.55 | 14.75 | 2650 | -8.90 | 14.50 | 38.92 | 451 | 34 | 350 | -0.19 |
0.00 | 0 | 6 | 0 | 0.00 | 92.90 | 0.00 | 2660 | -10.65 | 15.75 | 38.06 | 96 | 11 | 112 | -0.20 |
0.99 | 77 | -4 | 10 | 10.89 | 86.55 | -24.80 | 2680 | -11.30 | 21.50 | 38.89 | 147 | 59 | 280 | -0.25 |
0.81 | 812 | -123 | 708 | 22.31 | 75.00 | 3.25 | 2700 | -12.60 | 28.40 | 39.70 | 995 | 149 | 1,531 | -0.31 |
0.69 | 234 | 16 | 426 | 26.67 | 64.40 | 4.15 | 2720 | -12.95 | 36.00 | 40.13 | 601 | 26 | 218 | -0.36 |
0.62 | 237 | 58 | 779 | 26.50 | 52.00 | 1.70 | 2740 | -14.40 | 44.60 | 40.45 | 632 | -14 | 242 | -0.42 |
0.58 | 621 | 11 | 871 | 26.82 | 46.60 | 0.80 | 2750 | -15.85 | 48.30 | 39.89 | 384 | 44 | 700 | -0.44 |
0.53 | 525 | -5 | 753 | 27.57 | 42.25 | -0.15 | 2760 | -16.15 | 54.10 | 40.62 | 494 | 58 | 312 | -0.47 |
0.45 | 249 | 16 | 538 | 28.36 | 33.80 | -0.75 | 2780 | -15.25 | 67.05 | 42.44 | 72 | 8 | 74 | -0.52 |
0.38 | 1,034 | -18 | 1,116 | 29.36 | 26.75 | -0.90 | 2800 | -17.80 | 78.45 | 42.42 | 446 | -21 | 594 | -0.58 |
0.31 | 223 | 28 | 421 | 29.37 | 20.50 | -1.30 | 2820 | -16.60 | 96.90 | 46.88 | 20 | -1 | 95 | -0.61 |
0.26 | 270 | -1 | 283 | 30.99 | 17.00 | -0.65 | 2840 | 3.10 | 110.95 | 47.58 | 10 | 4 | 211 | -0.66 |
|
||||||||||||||
0.23 | 317 | 2 | 208 | 31.03 | 14.70 | -1.40 | 2850 | 11.65 | 129.80 | 56.82 | 3 | 0 | 93 | -0.64 |
0.21 | 154 | -1 | 46 | 31.45 | 13.05 | -0.85 | 2860 | -6.50 | 138.95 | 58.63 | 12 | -8 | 29 | -0.66 |
0.18 | 188 | 28 | 58 | 32.87 | 10.80 | -0.45 | 2880 | -9.45 | 145.60 | 52.66 | 10 | 2 | 101 | -0.71 |
0.14 | 832 | 34 | 518 | 32.95 | 7.95 | -0.85 | 2900 | 18.70 | 162.00 | 53.88 | 19 | -6 | 315 | -0.74 |
0.11 | 161 | -4 | 112 | 33.38 | 6.00 | -1.05 | 2920 | 33.50 | 192.55 | 67.10 | 15 | -1 | 68 | -0.72 |
0.09 | 112 | -13 | 72 | 34.62 | 4.95 | -0.45 | 2940 | 0.00 | 190.80 | 0.00 | 0 | 0 | 0 | 0.00 |
0.08 | 105 | 3 | 35 | 35.78 | 4.80 | 0.05 | 2950 | 0.00 | 100.30 | - | 0 | 0 | 0 | - |
0.07 | 377 | -12 | 117 | 35.62 | 4.00 | -0.45 | 2960 | 0.00 | 209.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.06 | 304 | -3 | 11 | 37.42 | 3.60 | -0.05 | 2980 | 0.00 | 131.05 | 0.00 | 0 | 0 | 0 | 0.00 |
0.06 | 1,481 | -29 | 166 | 39.41 | 3.35 | -0.25 | 3000 | -11.00 | 254.00 | 62.98 | 13 | -5 | 143 | -0.83 |
0.00 | 0 | 2 | 0 | 0.00 | 2.55 | 0.00 | 3020 | 0.00 | 296.90 | - | 0 | 0 | 0 | - |
0.00 | 0 | -3 | 0 | 0.00 | 4.15 | 0.00 | 3040 | 0.00 | 314.45 | - | 0 | 0 | 0 | - |
0.00 | 0 | 0 | 0 | 8.24 | 137.05 | 0.00 | 3050 | 0.00 | 147.70 | - | 0 | 0 | 0 | - |
0.00 | 0 | 0 | 0 | 0.00 | 2.50 | 0.00 | 3060 | 0.00 | 332.25 | - | 0 | 0 | 0 | - |
0.00 | 0 | 0 | 0 | 0.00 | 1.50 | 0.00 | 3080 | 0.00 | 350.30 | - | 0 | 0 | 0 | - |
0.02 | 360 | -31 | 92 | 44.07 | 1.35 | -0.40 | 3100 | 28.00 | 358.00 | 83.84 | 19 | -6 | 54 | -0.84 |
0.00 | 0 | 0 | 0 | 0.00 | 1.85 | 0.00 | 3120 | 0.00 | 302.10 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 3.50 | 0.00 | 3140 | 0.00 | 405.70 | - | 0 | 0 | 0 | - |
0.00 | 0 | -3 | 0 | 0.00 | 3.00 | 0.00 | 3150 | 20.25 | 430.25 | - | 3 | 0 | 9 | - |
0.00 | 0 | 0 | 0 | 0.00 | 2.50 | 0.00 | 3160 | 0.00 | 424.55 | - | 0 | 0 | 0 | - |
0.00 | 0 | 0 | 0 | 28.19 | 4.90 | 0.00 | 3180 | 0.00 | 443.50 | - | 0 | 0 | 0 | - |
0.01 | 328 | -7 | 14 | 49.47 | 0.70 | -1.15 | 3200 | -34.60 | 445.40 | - | 2 | -1 | 20 | - |
0.00 | 0 | 0 | 0 | 28.36 | 3.50 | 0.00 | 3220 | 0.00 | 481.80 | - | 0 | 0 | 0 | - |
0.00 | 0 | 0 | 0 | 0.00 | 0.10 | 0.00 | 3240 | 0.00 | 501.10 | - | 0 | 0 | 0 | - |
0.00 | 0 | 0 | 0 | 13.05 | 65.70 | 0.00 | 3250 | 0.00 | 273.85 | - | 0 | 0 | 0 | - |
0.00 | 0 | 0 | 0 | 30.00 | 2.45 | 0.00 | 3260 | 0.00 | 520.50 | - | 0 | 0 | 0 | - |
0.00 | 0 | 0 | 0 | 30.00 | 2.05 | 0.00 | 3280 | 0.00 | 539.95 | - | 0 | 0 | 0 | - |
- | 73 | -3 | 4 | - | 0.80 | 0.00 | 3300 | 0.00 | 565.00 | - | 1 | 0 | 10 | - |
9,446 | 8,163 |
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.