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
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
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
COLPAL Call (CE) of strike 1520.00 has an intrinsic value of 35.85 rupees
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
COLPAL Call (CE) of strike 1580.00 has an intrinsic value of 0 rupees
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
COLPAL Put (PE) of strike 1580.00 has an intrinsic value of 24.15 rupees
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
COLPAL Put (PE) of strike 1520.00 has an intrinsic value of 0 rupees
