BullFO

Colgate Palmolive (COLPAL) option chain analysis (27 Jan)

Colgate Palmolive (COLPAL) option chain analysis 27 Jan 2022 expiry

Colgate Palmolive (COLPAL) deals in Personal Products

Stock of Colgate Palmolive closed at 1417.70, opened at 1400.00 and traded inside a range of 1375.60 and 1420.20 with a volume of 3.38 lakhs.

Date Close Open High Low Volume
25 Tue Jan 1417.70 1400.00 1420.20 1375.60 3.38 lakhs
24 Mon Jan 1404.10 1444.00 1453.70 1398.00 3.79 lakhs
21 Fri Jan 1444.90 1435.05 1453.00 1427.05 4.13 lakhs
20 Thu Jan 1434.50 1449.80 1451.15 1427.00 2.92 lakhs
19 Wed Jan 1447.45 1471.40 1475.00 1441.25 4.17 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 350

Call of strike 1500.00 has highest open interest of 186200 with 532.00 total contracts traded, and a volume of 62965000 and is trading at a premium of 0.20 Click here to view COLPAL 1500.00 Call price analysis

Put of strike 1400.00 has highest open interest of 133000 with 380.00 total contracts traded, and a volume of 19355000 and is trading at a premium of 4.25 Click here to view COLPAL 1400.00 Put price analysis

Most active COLPAL Calls & Puts

Strike Premium Open Interest Contracts Volume
COLPAL 1500 CE 0.20 186200 532.00 629.65 lakhs
COLPAL 1400 PE 4.25 133000 380.00 193.55 lakhs
COLPAL 1460 CE 2.10 122850 351.00 345.45 lakhs
COLPAL 1480 CE 1.25 100100 286.00 478.98 lakhs
COLPAL 1600 CE 0.30 45850 131.00 211.93 lakhs
COLPAL 1440 CE 5.55 45150 129.00 95.55 lakhs
COLPAL 1440 PE 26.05 35700 102.00 112.7 lakhs
COLPAL 1520 CE 0.15 25550 73.00 147 lakhs
COLPAL 1400 CE 21.00 24500 70.00 17.15 lakhs
COLPAL 1540 CE 0.05 22400 64.00 117.6 lakhs
COLPAL 1450 CE 3.85 17850 51.00 55.13 lakhs
COLPAL 1490 CE 0.95 15750 45.00 112.7 lakhs
COLPAL 1500 PE 83.00 15750 45.00 142.1 lakhs
COLPAL 1460 PE 43.25 13650 39.00 95.55 lakhs
COLPAL 1600 PE 185.00 11550 33.00 37.98 lakhs
COLPAL 1470 CE 1.25 11200 32.00 93.1 lakhs
COLPAL 1560 CE 0.20 11200 32.00 52.68 lakhs
COLPAL 1420 PE 11.85 9450 27.00 41.65 lakhs
COLPAL 1300 PE 0.30 9100 26.00 52.68 lakhs
COLPAL 1450 PE 37.35 8400 24.00 73.5 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 1410 CE 75.55 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1400 CE 21.00 4.45 24.35 2.05 24500 70.00 17.15 lakhs
COLPAL 1390 CE 90.00 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1380 CE 176.65 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1370 CE 105.70 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1360 CE 191.90 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1350 CE 122.40 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1340 CE 207.70 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1330 CE 140.05 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1320 CE 224.10 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1310 CE 158.35 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1300 CE 241.05 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1290 CE 177.25 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1280 CE 258.45 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1270 CE 196.50 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1260 CE 276.25 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1250 CE 216.00 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1240 CE 294.40 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1230 CE 235.70 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1220 CE 312.90 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1210 CE 255.50 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1200 CE 331.70 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1190 CE 275.40 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1180 CE 350.70 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1170 CE 295.30 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1160 CE 369.90 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1150 CE 315.20 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1140 CE 389.25 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1130 CE 335.15 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1120 CE 408.70 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1110 CE 355.10 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1100 CE 428.25 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1090 CE 375.00 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1080 CE 447.90 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1070 CE 394.95 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1060 CE 467.60 0.00 0.00 0.00 0 0.00 0 lakhs

COLPAL Call (CE) of strike 1410.00 has an intrinsic value of 7.7 rupees

 chart COLPAL 1410.00 CE

COLPAL Call (CE) of strike 1400.00 has an intrinsic value of 17.7 rupees

 chart COLPAL 1400.00 CE

COLPAL out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
COLPAL 1420 CE 12.00 9.50 12.00 9.50 1750 5.00 29.4 lakhs
COLPAL 1430 CE 9.35 1.30 9.35 1.30 1400 4.00 6.13 lakhs
COLPAL 1440 CE 5.55 1.50 6.75 1.50 45150 129.00 95.55 lakhs
COLPAL 1450 CE 3.85 2.70 4.80 1.75 17850 51.00 55.13 lakhs
COLPAL 1460 CE 2.10 1.40 3.05 0.60 122850 351.00 345.45 lakhs
COLPAL 1470 CE 1.25 2.25 4.00 1.00 11200 32.00 93.1 lakhs
COLPAL 1480 CE 1.25 2.00 2.00 1.00 100100 286.00 478.98 lakhs
COLPAL 1490 CE 0.95 1.25 1.65 0.10 15750 45.00 112.7 lakhs
COLPAL 1500 CE 0.20 1.05 1.35 0.05 186200 532.00 629.65 lakhs
COLPAL 1510 CE 0.05 0.10 0.10 0.05 1050 3.00 69.83 lakhs
COLPAL 1520 CE 0.15 0.90 0.90 0.10 25550 73.00 147 lakhs
COLPAL 1530 CE 0.05 0.05 0.05 0.05 700 2.00 2.45 lakhs
COLPAL 1540 CE 0.05 0.60 0.60 0.05 22400 64.00 117.6 lakhs
COLPAL 1550 CE 1.50 0.05 1.50 0.05 3850 11.00 22.05 lakhs
COLPAL 1560 CE 0.20 0.15 0.20 0.05 11200 32.00 52.68 lakhs
COLPAL 1570 CE 10.35 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1580 CE 0.10 0.05 0.10 0.05 1050 3.00 3.68 lakhs
COLPAL 1590 CE 7.45 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1600 CE 0.30 0.35 1.00 0.05 45850 131.00 211.93 lakhs
COLPAL 1610 CE 4.00 0.00 0.00 0.00 0 0.00 1.23 lakhs
COLPAL 1620 CE 49.80 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1630 CE 3.70 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1640 CE 43.80 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1650 CE 2.55 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1660 CE 38.40 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1670 CE 1.70 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1680 CE 33.60 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1690 CE 1.15 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1700 CE 0.30 0.10 0.30 0.10 3150 9.00 51.45 lakhs
COLPAL 1710 CE 0.75 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1720 CE 25.35 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1730 CE 0.50 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1740 CE 21.95 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1750 CE 0.30 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1760 CE 18.95 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1770 CE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1780 CE 16.30 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1790 CE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1800 CE 0.10 0.00 0.00 0.00 0 0.00 1.23 lakhs
COLPAL 1810 CE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1820 CE 11.95 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1830 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1840 CE 10.15 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1850 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1860 CE 8.65 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1870 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1880 CE 7.30 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1900 CE 6.20 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1920 CE 5.20 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1940 CE 4.40 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1960 CE 3.70 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1980 CE 3.10 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 2000 CE 2.55 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 2020 CE 2.15 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 2040 CE 1.80 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 2060 CE 1.50 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 2080 CE 1.25 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 2100 CE 1.00 0.00 0.00 0.00 0 0.00 1.23 lakhs
COLPAL 2120 CE 0.85 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 2140 CE 0.70 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 2160 CE 0.55 0.00 0.00 0.00 0 0.00 0 lakhs

COLPAL Call (CE) of strike 1420.00 has an intrinsic value of 0 rupees

 chart COLPAL 1420.00 CE

COLPAL Call (CE) of strike 1430.00 has an intrinsic value of 0 rupees

 chart COLPAL 1430.00 CE

COLPAL in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
COLPAL 1420 PE 11.85 35.00 35.00 11.05 9450 27.00 41.65 lakhs
COLPAL 1430 PE 33.00 33.00 33.00 33.00 350 1.00 12.25 lakhs
COLPAL 1440 PE 26.05 50.00 50.55 24.10 35700 102.00 112.7 lakhs
COLPAL 1450 PE 37.35 52.00 52.00 36.00 8400 24.00 73.5 lakhs
COLPAL 1460 PE 43.25 60.00 66.45 41.00 13650 39.00 95.55 lakhs
COLPAL 1470 PE 55.00 55.00 55.05 55.00 1050 3.00 20.83 lakhs
COLPAL 1480 PE 60.20 80.00 80.00 60.15 3500 10.00 47.78 lakhs
COLPAL 1490 PE 84.20 0.00 0.00 0.00 0 0.00 3.68 lakhs
COLPAL 1500 PE 83.00 100.50 104.00 83.00 15750 45.00 142.1 lakhs
COLPAL 1510 PE 68.50 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1520 PE 73.00 0.00 0.00 0.00 0 0.00 3.68 lakhs
COLPAL 1530 PE 82.50 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1540 PE 90.00 0.00 0.00 0.00 0 0.00 1.23 lakhs
COLPAL 1550 PE 97.70 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1560 PE 99.55 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1570 PE 113.90 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1580 PE 111.35 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1590 PE 130.95 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1600 PE 185.00 195.05 195.05 185.00 11550 33.00 37.98 lakhs
COLPAL 1610 PE 148.75 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1620 PE 137.05 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1630 PE 167.05 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1640 PE 150.90 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1650 PE 185.85 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1660 PE 195.00 0.00 0.00 0.00 0 0.00 28.18 lakhs
COLPAL 1670 PE 204.95 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1680 PE 180.30 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1690 PE 224.35 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1700 PE 285.10 285.10 285.10 285.10 350 1.00 11.03 lakhs
COLPAL 1710 PE 243.85 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1720 PE 211.70 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1730 PE 263.55 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1740 PE 228.10 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1750 PE 283.30 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1760 PE 244.90 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1770 PE 303.15 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1780 PE 262.05 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1790 PE 323.00 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1800 PE 279.50 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1810 PE 342.90 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1820 PE 297.30 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1830 PE 362.80 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1840 PE 315.35 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1850 PE 382.75 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1860 PE 333.65 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1870 PE 383.65 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1880 PE 352.10 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1900 PE 370.80 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1920 PE 450.00 0.00 0.00 0.00 0 0.00 1.23 lakhs
COLPAL 1940 PE 408.60 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1960 PE 427.70 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1980 PE 518.00 0.00 0.00 0.00 0 0.00 7.35 lakhs
COLPAL 2000 PE 466.20 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 2020 PE 485.60 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 2040 PE 505.05 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 2060 PE 524.55 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 2080 PE 544.10 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 2100 PE 563.70 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 2120 PE 583.35 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 2140 PE 603.00 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 2160 PE 622.70 0.00 0.00 0.00 0 0.00 0 lakhs

COLPAL Put (PE) of strike 1420.00 has an intrinsic value of 2.3 rupees

 chart COLPAL 1420.00 PE

COLPAL Put (PE) of strike 1430.00 has an intrinsic value of 12.3 rupees

 chart COLPAL 1430.00 PE

COLPAL out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
COLPAL 1410 PE 7.50 19.00 19.00 7.05 2800 8.00 4.9 lakhs
COLPAL 1400 PE 4.25 10.00 27.20 4.00 133000 380.00 193.55 lakhs
COLPAL 1390 PE 7.30 17.00 17.00 7.30 3150 9.00 2.45 lakhs
COLPAL 1380 PE 2.70 15.00 16.00 2.65 8050 23.00 45.33 lakhs
COLPAL 1370 PE 3.25 0.00 0.00 0.00 0 0.00 1.23 lakhs
COLPAL 1360 PE 1.65 3.10 3.70 1.65 4550 13.00 34.3 lakhs
COLPAL 1350 PE 6.65 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1340 PE 1.00 3.30 3.30 1.00 2100 6.00 25.73 lakhs
COLPAL 1330 PE 4.30 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1320 PE 14.90 0.00 0.00 0.00 0 0.00 1.23 lakhs
COLPAL 1310 PE 2.70 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1300 PE 0.30 0.65 0.65 0.30 9100 26.00 52.68 lakhs
COLPAL 1290 PE 1.60 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1280 PE 8.95 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1270 PE 0.95 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1260 PE 7.00 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1250 PE 0.50 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1240 PE 5.35 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1230 PE 0.30 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1220 PE 4.05 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1210 PE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1200 PE 3.00 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1190 PE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1180 PE 2.20 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1170 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1160 PE 1.60 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1150 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1140 PE 1.10 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1130 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1120 PE 0.80 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1110 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1100 PE 0.55 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1090 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1080 PE 0.35 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1070 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
COLPAL 1060 PE 0.25 0.00 0.00 0.00 0 0.00 0 lakhs

COLPAL Put (PE) of strike 1410.00 has an intrinsic value of 0 rupees

 chart COLPAL 1410.00 PE

COLPAL Put (PE) of strike 1400.00 has an intrinsic value of 0 rupees

 chart COLPAL 1400.00 PE