BullFO

Colgate Palmolive (COLPAL) option chain analysis (26 Nov)

Colgate Palmolive (COLPAL) option chain analysis 26 Nov 2020 expiry

Colgate Palmolive (COLPAL) deals in Personal Products

Stock of Colgate Palmolive closed at 1555.85, opened at 1567.00 and traded inside a range of 1543.35 and 1578.90 with a volume of 14.08 lakhs.

Date Close Open High Low Volume
24 Tue Nov 1555.85 1567.00 1578.90 1543.35 14.08 lakhs
23 Mon Nov 1567.10 1540.00 1574.95 1539.95 15.23 lakhs
20 Fri Nov 1534.10 1522.00 1548.00 1519.00 10.76 lakhs
19 Thu Nov 1516.80 1514.90 1526.35 1488.15 9.44 lakhs
18 Wed Nov 1522.20 1530.00 1532.95 1507.60 6.04 lakhs
  • Price action analysis of COLPAL based on a short term time period is

  • Price action analysis of COLPAL based on a short to mid term time period is

nse chart

Colgate Palmolive has a LOT size of 700

Call of strike 1600.00 has highest open interest of 406000 with 580.00 total contracts traded, and a volume of 80850000 and is trading at a premium of 4.15 Click here to view COLPAL 1600.00 Call price analysis

Put of strike 1540.00 has highest open interest of 70000 with 100.00 total contracts traded, and a volume of 13720000 and is trading at a premium of 10.25 Click here to view COLPAL 1540.00 Put price analysis

Most active COLPAL Calls & Puts

Strike Premium Open Interest Contracts Volume
COLPAL 1600 CE 4.15 406000 580.00 808.5 lakhs
COLPAL 1580 CE 7.65 270200 386.00 240.1 lakhs
COLPAL 1560 CE 13.35 107800 154.00 235.2 lakhs
COLPAL 1540 PE 10.25 70000 100.00 137.2 lakhs
COLPAL 1540 CE 22.95 35700 51.00 259.7 lakhs
COLPAL 1520 PE 5.60 35700 51.00 78.4 lakhs
COLPAL 1500 PE 2.35 29400 42.00 156.8 lakhs
COLPAL 1640 CE 1.35 16800 24.00 58.8 lakhs
COLPAL 1520 CE 36.35 14700 21.00 68.6 lakhs
COLPAL 1400 PE 0.05 13300 19.00 235.2 lakhs
COLPAL 1620 CE 2.50 9800 14.00 117.6 lakhs
COLPAL 1560 PE 19.80 8400 12.00 49 lakhs
COLPAL 1500 CE 59.95 7700 11.00 127.4 lakhs
COLPAL 1700 CE 0.30 7000 10.00 220.5 lakhs
COLPAL 1480 PE 1.50 2800 4.00 137.2 lakhs
COLPAL 1660 CE 1.20 1400 2.00 49 lakhs
COLPAL 1460 PE 0.55 700 1.00 122.5 lakhs
COLPAL 1440 CE 121.20 700 1.00 0 lakhs
COLPAL 1060 CE 552.25 700 1.00 4.9 lakhs
COLPAL 1160 PE 22.55 0 0.00 0 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart COLPAL

COLPAL in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
COLPAL 1540 CE 22.95 32.20 40.00 19.10 35700 51.00 259.7 lakhs
COLPAL 1520 CE 36.35 53.00 53.00 31.25 14700 21.00 68.6 lakhs
COLPAL 1500 CE 59.95 72.05 75.00 47.95 7700 11.00 127.4 lakhs
COLPAL 1480 CE 84.85 0.00 0.00 0.00 0 0.00 53.9 lakhs
COLPAL 1460 CE 100.00 0.00 0.00 0.00 0 0.00 19.6 lakhs
COLPAL 1440 CE 121.20 121.20 121.20 121.20 700 1.00 0 lakhs
COLPAL 1420 CE 114.75 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1400 CE 164.00 0.00 0.00 0.00 0 0.00 4.9 lakhs
COLPAL 1380 CE 133.95 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1360 CE 144.40 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1340 CE 119.55 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1320 CE 167.00 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1300 CE 179.10 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1280 CE 191.80 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1260 CE 205.10 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1240 CE 218.90 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1220 CE 233.25 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1200 CE 248.05 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1180 CE 263.35 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1160 CE 279.15 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1140 CE 295.40 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1120 CE 312.10 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1100 CE 329.15 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1080 CE 346.60 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1060 CE 552.25 552.25 552.25 552.25 700 1.00 4.9 lakhs

COLPAL Call (CE) of strike 1540.00 has an intrinsic value of 15.85 rupees

 chart COLPAL 1540.00 CE

COLPAL Call (CE) of strike 1520.00 has an intrinsic value of 35.85 rupees

 chart COLPAL 1520.00 CE

COLPAL out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
COLPAL 1560 CE 13.35 16.25 27.00 10.00 107800 154.00 235.2 lakhs
COLPAL 1580 CE 7.65 14.00 16.50 5.70 270200 386.00 240.1 lakhs
COLPAL 1600 CE 4.15 8.15 9.50 3.00 406000 580.00 808.5 lakhs
COLPAL 1620 CE 2.50 6.15 6.15 2.15 9800 14.00 117.6 lakhs
COLPAL 1640 CE 1.35 0.25 3.30 0.25 16800 24.00 58.8 lakhs
COLPAL 1660 CE 1.20 0.85 1.20 0.85 1400 2.00 49 lakhs
COLPAL 1680 CE 1.00 0.00 0.00 0.00 0 0.00 9.8 lakhs
COLPAL 1700 CE 0.30 0.60 0.85 0.30 7000 10.00 220.5 lakhs
COLPAL 1720 CE 1.10 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1740 CE 3.00 0.00 0.00 0.00 0 0.00 9.8 lakhs
COLPAL 1760 CE 24.50 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1780 CE 22.15 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1800 CE 1.05 0.00 0.00 0.00 0 0.00 19.6 lakhs
COLPAL 1820 CE 18.00 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1840 CE 16.25 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1860 CE 14.60 0.00 0.00 0.00 0 0.00 0 lakhs

COLPAL Call (CE) of strike 1560.00 has an intrinsic value of 0 rupees

 chart COLPAL 1560.00 CE

COLPAL Call (CE) of strike 1580.00 has an intrinsic value of 0 rupees

 chart COLPAL 1580.00 CE

COLPAL in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
COLPAL 1560 PE 19.80 15.25 19.80 11.05 8400 12.00 49 lakhs
COLPAL 1580 PE 217.05 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1600 PE 100.00 0.00 0.00 0.00 0 0.00 19.6 lakhs
COLPAL 1620 PE 246.90 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1640 PE 262.40 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1660 PE 278.20 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1680 PE 294.25 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1700 PE 310.65 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1720 PE 327.35 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1740 PE 344.30 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1760 PE 361.50 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1780 PE 378.90 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1800 PE 396.55 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1820 PE 414.35 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1840 PE 432.35 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1860 PE 450.50 0.00 0.00 0.00 0 0.00 0 lakhs

COLPAL Put (PE) of strike 1560.00 has an intrinsic value of 4.1500000000001 rupees

 chart COLPAL 1560.00 PE

COLPAL Put (PE) of strike 1580.00 has an intrinsic value of 24.15 rupees

 chart COLPAL 1580.00 PE

COLPAL out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
COLPAL 1540 PE 10.25 10.55 15.85 5.55 70000 100.00 137.2 lakhs
COLPAL 1520 PE 5.60 2.30 8.45 2.30 35700 51.00 78.4 lakhs
COLPAL 1500 PE 2.35 2.00 4.05 1.00 29400 42.00 156.8 lakhs
COLPAL 1480 PE 1.50 1.10 1.50 0.90 2800 4.00 137.2 lakhs
COLPAL 1460 PE 0.55 0.55 0.55 0.55 700 1.00 122.5 lakhs
COLPAL 1440 PE 0.60 0.00 0.00 0.00 0 0.00 102.9 lakhs
COLPAL 1420 PE 2.00 0.00 0.00 0.00 0 0.00 68.6 lakhs
COLPAL 1400 PE 0.05 0.10 0.95 0.05 13300 19.00 235.2 lakhs
COLPAL 1380 PE 3.25 0.00 0.00 0.00 0 0.00 9.8 lakhs
COLPAL 1360 PE 85.65 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1340 PE 2.85 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1320 PE 68.65 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1300 PE 0.10 0.00 0.00 0.00 0 0.00 24.5 lakhs
COLPAL 1280 PE 53.90 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1260 PE 47.40 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1240 PE 41.40 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1220 PE 35.95 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1200 PE 0.65 0.00 0.00 0.00 0 0.00 4.9 lakhs
COLPAL 1180 PE 26.50 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1160 PE 22.55 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1140 PE 19.00 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1120 PE 15.85 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1100 PE 13.15 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1080 PE 10.80 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1060 PE 8.80 0.00 0.00 0.00 0 0.00 0 lakhs

COLPAL Put (PE) of strike 1540.00 has an intrinsic value of 0 rupees

 chart COLPAL 1540.00 PE

COLPAL Put (PE) of strike 1520.00 has an intrinsic value of 0 rupees

 chart COLPAL 1520.00 PE