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

2751.9 12.95 (0.47%)

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
  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.