Related Pages for COLPAL
[--[65.84.65.76]--]
COLPAL
Colgate Palmolive Ltd.
2344.8 6.90 (0.30%)

Option Chain for COLPAL
21 Sep 2025 04:12 PM IST

Max Pain
2360
PCR
0.46

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

Call
Put

Lot Size : 225
Delta OI% OI Change OI Vol IV Ltp Change OI pcr COI pcr Change Ltp IV Vol Change OI OI OI% Delta
0.00 0.00% 0 0 0 0.00 569.90 0.00 - 1840 - 0.10 0.50 - 1 0 19 0.36% -
0.00 0.00% 0 0 0 0.00 0.00 0.00 - 1860 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
0.00 0.00% 0 0 0 0.00 532.55 0.00 - 1880 - 0.00 6.70 0.00 0 0 0 0.00% 0.00
0.00 0.00% 0 0 0 0.00 0.00 0.00 - 1900 - 0.00 0.00 0.00 0 0 0 0.00% 0.00
0.00 0.00% 0 0 0 0.00 495.80 0.00 - 1920 - 0.00 9.35 0.00 0 0 0 0.00% 0.00
0.00 0.00% 0 0 0 0.00 335.65 0.00 - 1940 - 0.00 10.70 0.00 0 0 0 0.00% 0.00
- 0.00% 0 0 0 - 459.90 0.00 - 1960 - 0.00 1.25 0.00 0 0 0 0.00% 0.00
0.00 0.00% 0 0 0 0.00 300.80 0.00 - 1980 - 0.00 15.45 0.00 0 0 0 0.00% 0.00
- 0.00% 0 0 0 - 424.85 0.00 - 2000 - -0.05 0.90 43.03 3 -3 86 1.61% -0.01
0.00 0.00% 0 0 0 0.00 267.45 0.00 - 2020 - 0.00 21.65 0.00 0 0 0 0.00% 0.00
- 0.00% 0 0 0 - 390.90 0.00 - 2040 - 0.00 22.50 20.01 0 0 0 0.00% -0.00
0.00 0.00% 0 0 0 0.00 235.80 0.00 - 2060 - 0.00 0.90 0.00 0 0 0 0.00% 0.00
- 0.00% 0 0 0 - 358.10 0.00 - 2080 - 0.00 1.05 0.00 0 0 0 0.00% 0.00
0.00 0.00% 0 0 0 0.00 400.00 0.00 - 2100 - 0.00 1.05 0.00 0 0 0 0.00% 0.00
0.83 0.04% 5 -1 0 65.34 251.00 -58.90 - 2120 - 0.00 2.50 0.00 0 0 0 0.00% 0.00
- 0.00% 0 0 0 - 178.50 0.00 - 2140 - 0.00 1.70 0.00 0 0 0 0.00% 0.00
- 0.00% 0 0 0 - 296.70 0.00 - 2160 - 0.35 1.85 27.93 6 -2 190 3.56% -0.04
0.00 0.00% 0 0 0 0.00 169.95 0.00 - 2180 - 0.00 1.70 0.00 0 0 0 0.00% 0.00
0.96 1.49% 174 4 12 21.88 150.00 -24.25 3.07 2200 -1.00 0.55 3.10 25.55 54 -4 535 10.02% -0.07
0.00 0.00% 0 0 0 0.00 251.95 0.00 - 2220 - 0.10 3.95 24.18 18 -1 92 1.72% -0.09
0.00 0.00% 0 0 0 0.00 195.45 0.00 - 2240 - 1.40 5.25 23.02 44 -19 263 4.93% -0.11
0.00 0.00% 0 0 0 0.00 102.60 0.00 - 2260 - 2.50 7.85 22.71 174 -54 385 7.21% -0.16
0.00 0.00% 0 0 0 0.00 84.90 0.00 - 2280 - 3.20 10.65 21.73 94 -5 169 3.16% -0.21
0.74 4.28% 499 23 167 19.37 61.40 -24.15 1.80 2300 -1.87 3.55 14.05 20.47 245 -43 898 16.82% -0.27
0.65 1.49% 173 4 39 19.76 48.35 -20.55 1.57 2320 3.00 6.60 21.50 21.10 127 12 272 5.09% -0.36
0.55 3.55% 414 42 290 20.32 37.55 -17.50 1.07 2340 -0.48 9.00 29.85 21.09 295 -20 441 8.26% -0.45
0.46 7.96% 927 146 793 21.64 29.95 -13.15 0.59 2360 -0.15 13.55 42.20 22.41 289 -22 545 10.21% -0.54
0.37 3.97% 462 109 360 21.61 21.95 -11.00 0.47 2380 -0.01 15.40 54.00 22.33 79 -1 219 4.10% -0.63
0.29 13.37% 1,557 33 1,432 21.14 15.00 -9.75 0.33 2400 -0.15 19.55 69.20 23.51 91 -5 519 9.72% -0.69
0.22 4.34% 506 5 377 21.75 11.00 -7.25 0.17 2420 -1.00 20.45 85.10 24.38 43 -5 85 1.59% -0.75
0.17 4.99% 581 4 146 22.19 7.85 -5.65 0.09 2440 -1.25 19.30 98.00 21.58 20 -5 55 1.03% -0.84
0.13 4.86% 566 3 307 23.34 6.15 -3.95 - 2460 - 0.00 94.75 0.00 0 0 0 0.00% 0.00
0.11 4.83% 562 103 380 24.90 5.20 -2.60 0.23 2480 -0.03 -4.65 126.20 - 7 -3 128 2.40% -
0.09 23.32% 2,716 324 1,222 26.04 4.20 -1.95 0.16 2500 -0.02 25.30 159.35 31.95 12 -7 439 8.22% -0.86
0.07 2.01% 234 25 139 26.93 3.30 -1.25 - 2520 - 0.00 149.05 0.00 0 0 0 0.00% 0.00
0.05 2.26% 263 -56 117 27.57 2.50 -0.90 - 2540 - 0.00 142.00 0.00 0 0 0 0.00% 0.00
0.04 1.46% 170 -8 38 28.74 2.10 -0.80 - 2560 - 0.00 208.00 0.00 0 0 0 0.00% 0.00
0.04 1.11% 129 -10 41 30.09 1.85 -0.45 - 2580 - 0.00 125.35 0.00 0 0 0 0.00% 0.00
0.03 9.97% 1,161 -124 527 31.45 1.65 -0.45 - 2600 - 0.00 228.00 0.00 0 0 0 0.00% 0.00
0.00 0.00% 0 0 0 0.00 2.40 0.00 - 2620 - 0.00 363.55 - 0 0 0 0.00% -
0.03 0.97% 113 -4 11 35.81 1.80 -0.15 - 2640 - 0.00 174.35 0.00 0 0 0 0.00% 0.00
0.00 0.00% 0 0 0 0.00 1.45 0.00 - 2660 - 0.00 399.55 - 0 0 0 0.00% -
0.00 0.00% 0 0 0 0.00 1.65 0.00 - 2680 - 0.00 310.00 0.00 0 0 0 0.00% 0.00
0.02 0.20% 23 -29 30 38.06 1.05 -0.35 - 2700 - 0.00 436.35 - 0 0 0 0.00% -
0.02 2.13% 248 -35 70 38.59 0.85 0.00 - 2720 - 0.00 355.60 0.00 0 0 0 0.00% 0.00
0.00 0.00% 0 0 0 0.00 2.90 0.00 - 2740 - 0.00 473.75 - 0 0 0 0.00% -
0.01 1.26% 147 -7 13 39.96 0.60 -0.40 - 2760 - 0.00 380.45 - 0 0 0 0.00% -
0.00 0.00% 0 0 0 24.44 5.15 0.00 - 2780 - 0.00 511.65 - 0 0 0 0.00% -
0.01 0.14% 16 -4 4 43.29 0.60 -0.55 - 2800 - 0.00 413.55 - 0 0 0 0.00% -
11,646 547 6,515 1,602 -187 5,340
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.