BullFO

Colgate Palmolive (COLPAL) option chain analysis (30 Sep)

Colgate Palmolive (COLPAL) option chain analysis 30 Sep 2021 expiry

Colgate Palmolive (COLPAL) deals in Personal Products

Stock of Colgate Palmolive closed at 1732.55, opened at 1721.00 and traded inside a range of 1710.50 and 1735.00 with a volume of 3.96 lakhs.

Date Close Open High Low Volume
17 Fri Sep 1732.55 1721.00 1735.00 1710.50 3.96 lakhs
16 Thu Sep 1716.50 1732.00 1748.00 1715.00 6.23 lakhs
15 Wed Sep 1730.30 1735.00 1751.80 1727.00 4.53 lakhs
14 Tue Sep 1732.95 1731.95 1737.80 1724.95 3.11 lakhs
13 Mon Sep 1723.30 1732.00 1744.60 1715.00 3.62 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 1

Call of strike 1800.00 has highest open interest of 1967 with 1967.00 total contracts traded, and a volume of 786100 and is trading at a premium of 22.90 Click here to view COLPAL 1800.00 Call price analysis

Put of strike 1700.00 has highest open interest of 230 with 230.00 total contracts traded, and a volume of 100800 and is trading at a premium of 27.55 Click here to view COLPAL 1700.00 Put price analysis

Most active COLPAL Calls & Puts

Strike Premium Open Interest Contracts Volume
COLPAL 1800 CE 22.90 1967 1967.00 7.86 lakhs
COLPAL 1740 CE 42.15 1198 1198.00 2.82 lakhs
COLPAL 1720 CE 50.40 470 470.00 0.89 lakhs
COLPAL 1760 CE 34.20 420 420.00 1.39 lakhs
COLPAL 1700 CE 62.30 259 259.00 0.99 lakhs
COLPAL 1780 CE 27.85 256 256.00 1.04 lakhs
COLPAL 1700 PE 27.55 230 230.00 1.01 lakhs
COLPAL 1820 CE 18.25 205 205.00 0.72 lakhs
COLPAL 1600 PE 6.45 189 189.00 1.35 lakhs
COLPAL 1840 CE 13.95 173 173.00 0.72 lakhs
COLPAL 1900 CE 6.40 138 138.00 0.92 lakhs
COLPAL 1640 PE 11.65 98 98.00 0.94 lakhs
COLPAL 1860 CE 10.65 96 96.00 0.68 lakhs
COLPAL 1660 PE 15.55 71 71.00 0.56 lakhs
COLPAL 1720 PE 36.50 40 40.00 0.19 lakhs
COLPAL 1560 PE 3.35 39 39.00 0.26 lakhs
COLPAL 2000 CE 3.05 38 38.00 0.29 lakhs
COLPAL 1740 PE 47.50 36 36.00 0.37 lakhs
COLPAL 1880 CE 8.00 23 23.00 0.07 lakhs
COLPAL 1680 PE 20.25 17 17.00 0.45 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 1720 CE 50.40 49.00 52.70 43.25 470 470.00 0.89 lakhs
COLPAL 1700 CE 62.30 57.85 64.95 53.60 259 259.00 0.99 lakhs
COLPAL 1680 CE 71.55 67.00 73.20 61.35 12 12.00 0.34 lakhs
COLPAL 1660 CE 83.20 83.20 83.20 83.20 1 1.00 0.12 lakhs
COLPAL 1640 CE 101.55 0.00 0.00 0.00 0 0.00 0.02 lakhs
COLPAL 1620 CE 126.35 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1600 CE 150.00 0.00 0.00 0.00 0 0.00 0.03 lakhs
COLPAL 1580 CE 181.95 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1560 CE 195.30 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1540 CE 209.30 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1520 CE 223.75 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1500 CE 238.70 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1480 CE 254.15 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1460 CE 270.10 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1440 CE 286.45 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1420 CE 303.25 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1400 CE 320.45 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1380 CE 338.00 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1360 CE 355.85 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1340 CE 374.00 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1320 CE 392.45 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1300 CE 411.10 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1280 CE 429.95 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1260 CE 448.95 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1240 CE 468.15 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1220 CE 487.45 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1200 CE 506.85 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1180 CE 526.35 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1160 CE 487.00 0.00 0.00 0.00 0 0.00 0.04 lakhs
COLPAL 1140 CE 565.55 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1120 CE 585.25 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1100 CE 604.95 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1080 CE 624.65 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1060 CE 644.40 0.00 0.00 0.00 0 0.00 0 lakhs

COLPAL Call (CE) of strike 1720.00 has an intrinsic value of 12.55 rupees

 chart COLPAL 1720.00 CE

COLPAL Call (CE) of strike 1700.00 has an intrinsic value of 32.55 rupees

 chart COLPAL 1700.00 CE

COLPAL out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
COLPAL 1740 CE 42.15 37.95 43.60 34.90 1198 1198.00 2.82 lakhs
COLPAL 1760 CE 34.20 35.95 35.95 28.60 420 420.00 1.39 lakhs
COLPAL 1780 CE 27.85 26.75 29.40 23.45 256 256.00 1.04 lakhs
COLPAL 1800 CE 22.90 24.05 26.00 18.95 1967 1967.00 7.86 lakhs
COLPAL 1820 CE 18.25 15.20 20.25 15.15 205 205.00 0.72 lakhs
COLPAL 1840 CE 13.95 14.20 15.45 11.55 173 173.00 0.72 lakhs
COLPAL 1860 CE 10.65 10.00 13.35 8.95 96 96.00 0.68 lakhs
COLPAL 1880 CE 8.00 8.15 8.20 7.10 23 23.00 0.07 lakhs
COLPAL 1900 CE 6.40 8.00 8.05 5.20 138 138.00 0.92 lakhs
COLPAL 1920 CE 40.35 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1940 CE 36.30 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1960 CE 32.60 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1980 CE 29.25 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 2000 CE 3.05 2.55 3.30 2.20 38 38.00 0.29 lakhs
COLPAL 2020 CE 23.40 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 2040 CE 20.90 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 2060 CE 18.60 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 2080 CE 16.55 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 2100 CE 1.35 1.35 1.35 1.35 1 1.00 0 lakhs
COLPAL 2120 CE 13.05 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 2140 CE 11.55 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 2160 CE 10.20 0.00 0.00 0.00 0 0.00 0 lakhs

COLPAL Call (CE) of strike 1740.00 has an intrinsic value of 0 rupees

 chart COLPAL 1740.00 CE

COLPAL Call (CE) of strike 1760.00 has an intrinsic value of 0 rupees

 chart COLPAL 1760.00 CE

COLPAL in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
COLPAL 1740 PE 47.50 51.30 54.35 46.50 36 36.00 0.37 lakhs
COLPAL 1760 PE 60.00 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1780 PE 148.60 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1800 PE 86.15 0.00 0.00 0.00 0 0.00 0.02 lakhs
COLPAL 1820 PE 174.50 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1840 PE 188.15 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1860 PE 202.30 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1880 PE 216.95 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1900 PE 232.00 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1920 PE 247.40 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1940 PE 263.10 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1960 PE 279.20 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1980 PE 295.65 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 2000 PE 312.40 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 2020 PE 329.40 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 2040 PE 346.70 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 2060 PE 364.20 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 2080 PE 381.95 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 2100 PE 399.90 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 2120 PE 418.05 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 2140 PE 436.35 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 2160 PE 454.80 0.00 0.00 0.00 0 0.00 0 lakhs

COLPAL Put (PE) of strike 1740.00 has an intrinsic value of 7.45 rupees

 chart COLPAL 1740.00 PE

COLPAL Put (PE) of strike 1760.00 has an intrinsic value of 27.45 rupees

 chart COLPAL 1760.00 PE

COLPAL out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
COLPAL 1720 PE 36.50 47.00 47.00 36.00 40 40.00 0.19 lakhs
COLPAL 1700 PE 27.55 37.50 37.50 27.00 230 230.00 1.01 lakhs
COLPAL 1680 PE 20.25 23.15 23.60 20.25 17 17.00 0.45 lakhs
COLPAL 1660 PE 15.55 21.00 21.00 14.10 71 71.00 0.56 lakhs
COLPAL 1640 PE 11.65 14.95 15.00 11.00 98 98.00 0.94 lakhs
COLPAL 1620 PE 11.00 0.00 0.00 0.00 0 0.00 0.25 lakhs
COLPAL 1600 PE 6.45 10.00 10.05 6.00 189 189.00 1.35 lakhs
COLPAL 1580 PE 52.40 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1560 PE 3.35 5.90 5.90 3.00 39 39.00 0.26 lakhs
COLPAL 1540 PE 2.00 3.50 3.50 2.00 2 2.00 0.07 lakhs
COLPAL 1520 PE 34.80 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1500 PE 2.00 1.20 2.00 1.15 4 4.00 0.07 lakhs
COLPAL 1480 PE 25.60 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1460 PE 21.75 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1440 PE 18.35 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1420 PE 15.35 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1400 PE 12.70 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1380 PE 10.45 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1360 PE 8.55 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1340 PE 6.90 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1320 PE 5.50 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1300 PE 4.35 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1280 PE 3.40 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1260 PE 2.65 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1240 PE 2.00 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1220 PE 1.55 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1200 PE 1.15 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1180 PE 0.85 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1160 PE 0.60 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1140 PE 0.45 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1120 PE 0.30 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1100 PE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1080 PE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1060 PE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs

COLPAL Put (PE) of strike 1720.00 has an intrinsic value of 0 rupees

 chart COLPAL 1720.00 PE

COLPAL Put (PE) of strike 1700.00 has an intrinsic value of 0 rupees

 chart COLPAL 1700.00 PE