Note: All prices and reports are based on end of the day (EOD) data.

Option Chain Analysis

Processing ...
COLPAL 2752.05 -78.65 *Data as on 2025-01-13
Colgate Palmolive (India) Option chain analysis for expiry 30-Jan-2025. Strike prices without any Open Interest are ommited in below table. This is an end of the day report and not the live market data. Visit the offical NSE option chain page to see the live data.
Calls Puts
Builtup Call Price Call OI Strike Puts OI Put Price Builtup PCR
- - - 2300 275 0.05 - -
- 359.75 -79.9 1 2400 28 0.2 +0.15 - 28
- - - 2440 160 0.5 +0.3 - -
- - - 2460 75 0.75 +0.45 - -
- - - 2480 55 1.15 +0.7 - -
- 261.6 -79 3 2500 474 +139 7.2 +6.5 Buying 158
- - - 2520 37 2.5 +1.5 - -
- - - 2540 174 3.55 +2.05 - -
- - - 2550 43 +1 11 +9.2 Buying -
- 205.05 -77.2 1 2560 190 +80 12.2 +10.1 Buying 190
- 187 -76.2 1 2580 49 +9 14.8 +11.8 Buying 49
Long Covering 169.45 -74.95 30 -9 2600 406 -13 18.7 +8.5 Short Covering 13.53
- 152.55 -73.4 12 2620 31 -8 23.6 +18 Short Covering 2.58
- 136.4 -71.5 2 2640 22 -1 16.05 +8.6 Short Covering 11
- 128.6 -70.45 45 2650 142 +19 30.25 +13.65 Buying 3.16
- 121 -69.35 8 2660 21 -1 20.6 +10.8 Short Covering 2.63
- 106.55 -66.75 53 2680 168 +10 39.55 +17.25 Buying 3.17
Writing 108.35 -53.15 361 +7 2700 861 +95 44.25 +17.4 Buying 2.39
- 80.55 -60.7 82 2720 105 -1 39.95 +19.45 Short Covering 1.28
Long Covering 85.2 -41.15 103 -1 2740 108 +36 61.85 +36.3 Buying 1.05
Writing 76.65 -42.6 686 +51 2750 526 -3 65.6 +25.3 Short Covering 0.77
Writing 71.9 -40.4 168 +34 2760 111 +16 70.55 +39.1 Buying 0.66
Writing 63 -36.15 111 +6 2780 100 +3 80.2 +28.45 Buying 0.9
Writing 53.6 -40.7 827 +411 2800 896 +50 92.45 +32.3 Buying 1.08
Long Covering 46.2 -37.45 159 -23 2820 95 -10 100.9 +32.25 Short Covering 0.6
Writing 39.45 -34.8 238 +23 2840 171 +8 107 +27.6 Buying 0.72
Long Covering 35.95 -32.8 177 -49 2850 130 -10 123.35 +39.2 Short Covering 0.73
Writing 33.1 -31.65 99 +1 2860 41 -9 132.3 +44.1 Short Covering 0.41
Writing 28.9 -27.25 105 +17 2880 118 -6 143.2 +41.65 Short Covering 1.12
Writing 23.2 -25.7 1155 +108 2900 483 +4 159.8 +46.5 Buying 0.42
Writing 19.8 -22.05 134 +27 2920 72 -2 170.1 +57.8 Short Covering 0.54
Long Covering 16.2 -19.8 210 -2 2940 72 +1 187.55 +61 Buying 0.34
Long Covering 14.35 -19.6 181 -11 2950 - - - -
Writing 13.45 -17.5 231 +7 2960 58 205.45 +63.9 - 0.25
Long Covering 11.3 -15.05 234 -31 2980 3 223.75 +66.5 - 0.01
Long Covering 9.3 -12.95 1147 -91 3000 156 242.4 +68.8 - 0.14
- 7.3 -5.05 336 3020 - - - -
Writing 6.05 -9.5 164 +10 3040 - - - -
Long Covering 1.55 -6.25 6 -3 3060 - - - -
Long Covering 6.1 -4.85 22 -9 3080 - - - -
Writing 3.55 -5.6 402 +18 3100 66 +14 339.05 +76.45 Buying 0.16
Long Covering 0.55 -6.95 60 -8 3120 1 +1 358.75 +77.3 Buying 0.02
- 0.4 -2.4 6 3140 - - - -
Long Covering 0.35 -5.25 281 -1 3150 12 388.4 +78.25 - 0.04
- 0.3 -1.85 4 3160 - - - -
Long Covering 1.4 -2.05 652 -11 3200 23 438.05 +79.35 - 0.04
Short Covering 1 +0.35 162 -13 3240 - - - -
Short Covering 0.7 +0.45 100 -1 3300 10 537.6 +80.25 - 0.1
- 0.05 17 3400 8 637.3 +80.5 - 0.47
8776 Total 6576 0.75

Option chain displays all the contracts of a given derivative in a single table. This is incredibly valuable for "Options Trading" since it displays where the rest of the market players find support and resistance. This table could be used by both the "Option Writer" and the "Option Buyer" to increase their trading odds.

Check the list of all F&O stocks.

How to read the above option chain table?

Data we are showing in above table is not the live data but is end of the day data. It displayes Open Interest along with the increase or decrease in OI from the previous trading day. Price column shows the settlement price of the options. PCR column has the value of Put Call Ratio. And builtup show an estimated idea according to activity based on the below table as suggested by many market experts. Still we want to remind you that these are just ideas and not any type of guarantee of the momentum.


Calls:

  1. OI increasing & Option Price Increasing = Call Buying (Bullish trend trend)
  2. OI increasing & Option Price Decreasing = Call Writing (Bearish trend)
  3. OI Decreasing & Option Price Increasing = Call Short Covering (Bullish trend)
  4. OI Decreasing & Option Price Decreasing = Call Long Covering (Bearish trend)

Puts:

  1. OI increasing & Option Price Increasing = Put Buying (Bearish trend)
  2. OI increasing & Option Price Decreasing = Put Writing (Bullish trend)
  3. OI Decreasing & Option Price Increasing = Put Short Covering (Bearish trend)
  4. OI Decreasing & Option Price Decreasing = Put Long Covering (Bullish trend)
Disclaimer :

All prices or any other data provided here is based on previous day's closing price.

Trading or investing involves a high level of risk, including the loss of all of your investment. No information on our website should be interpreted as an investment / trading suggestion. We are not providing any kind of financial tips or recommendations. We just provide the data that you can analyse yourself and make your own decision. You are solely responsible for any of your action.

We are not SEBI registered analysts. Our website or any person associated with our website are not liable for any kind of losses, fees or charges etc.

We have tried our best to keep the data accuracy. But still we don't guarantee that our data is accurate and up to date. Verify the accuracy of data from official sources like NSE and BSE websites.

Any brand names, trademarks, or copyrighted materials used on this website are for informational purposes only. We disclaim any ownership or rights to such third-party copyrighted materials.

Stocklyzer

At stocklyzer, we provide financial tools, guides and data analysis to help you to make your decision in the financial market.

Contact us
Contact us for any kind of inquiry contact@stocklyzer.com Contact form
Stocklyzer.com © Copyright 2023. All Rights Reserved.