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
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
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
COLPAL Call (CE) of strike 1700.00 has an intrinsic value of 32.55 rupees
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
COLPAL Call (CE) of strike 1760.00 has an intrinsic value of 0 rupees
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
COLPAL Put (PE) of strike 1760.00 has an intrinsic value of 27.45 rupees
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
COLPAL Put (PE) of strike 1700.00 has an intrinsic value of 0 rupees
