Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1480.90
Change Change %
4.20 0.28%

Updated:20 Oct, 2020, 09:07 AM IST

BSE
1486.00
Change Change %
8.60 0.58%

Updated:20 Oct, 2020, 09:07 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1520.00
21.00 2.60 14.13% 1459.90
Previous Close 18.40
Open 4.45
High 22.90
Low 1.05
Vol 1,16,900
Open Interest (OI) 44,100
Change in OI 0
Bid Price 19.65
Offer Price 21.85
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1600.00
6.00 0.65 12.15% 1474.90
Previous Close 5.35
Open 3.95
High 6.25
Low 3.60
Vol 60,900
Open Interest (OI) 37,100
Change in OI 0
Bid Price 5.15
Offer Price 6.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1540.00
15.50 1.45 10.32% 1465.40
Previous Close 14.05
Open 9.80
High 16.50
Low 9.80
Vol 1,02,200
Open Interest (OI) 53,900
Change in OI 0
Bid Price 13.55
Offer Price 16.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1480.00
36.00 2.95 8.93% 1444.90
Previous Close 33.05
Open 21.90
High 38.70
Low 21.35
Vol 3,66,100
Open Interest (OI) 53,200
Change in OI 0
Bid Price 35.80
Offer Price 37.65
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1560.00
10.95 0.80 7.88% 1469.95
Previous Close 10.15
Open 5.90
High 12.85
Low 5.90
Vol 51,100
Open Interest (OI) 21,700
Change in OI 0
Bid Price 8.05
Offer Price 12.30
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1460.00
46.90 3.30 7.57% 1434.00
Previous Close 43.60
Open 23.70
High 50.00
Low 23.55
Vol 1,58,900
Open Interest (OI) 49,700
Change in OI 0
Bid Price 46.45
Offer Price 49.35
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1500.00
27.15 1.55 6.05% 1453.75
Previous Close 25.60
Open 14.00
High 29.45
Low 9.85
Vol 9,85,600
Open Interest (OI) 2,14,900
Change in OI 0
Bid Price 27.20
Offer Price 27.80
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1440.00
57.95 1.20 2.11% 1422.95
Previous Close 56.75
Open 36.00
High 60.70
Low 34.00
Vol 39,200
Open Interest (OI) 16,100
Change in OI 0
Bid Price 46.85
Offer Price 58.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1460.00
30.00 0.00 0.00% 1450.90
Previous Close 30.00
Open 37.45
High 37.55
Low 29.00
Vol 9,100
Open Interest (OI) 2,800
Change in OI 0
Bid Price 19.60
Offer Price 0.00
Bid Quantity 700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1260.00
1.00 0.00 0.00% 1479.90
Previous Close 1.00
Open 0.90
High 1.00
Low 0.45
Vol 7,000
Open Interest (OI) 7,700
Change in OI 0
Bid Price 0.40
Offer Price 0.00
Bid Quantity 9,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1480.00
38.35 0.00 0.00% 1442.55
Previous Close 38.35
Open 49.15
High 49.15
Low 38.00
Vol 4,900
Open Interest (OI) 3,500
Change in OI 0
Bid Price 0.30
Offer Price 0.00
Bid Quantity 3,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1380.00
64.95 0.00 0.00% 1415.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,100
Change in OI 0
Bid Price 97.65
Offer Price 133.75
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1380.00
7.70 0.00 0.00% 1473.20
Previous Close 7.70
Open 9.60
High 9.60
Low 6.50
Vol 8,400
Open Interest (OI) 13,300
Change in OI 0
Bid Price 5.20
Offer Price 7.75
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1700.00
1.50 0.00 0.00% 1479.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
Change in OI 0
Bid Price 0.15
Offer Price 1.60
Bid Quantity 3,500
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1340.00
121.00 0.00 0.00% 1359.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
Change in OI 0
Bid Price 134.55
Offer Price 160.30
Bid Quantity 1,400
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1340.00
2.30 0.00 0.00% 1478.60
Previous Close 2.30
Open 3.10
High 3.10
Low 2.20
Vol 2,100
Open Interest (OI) 13,300
Change in OI 0
Bid Price 2.40
Offer Price 6.40
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1320.00
3.80 0.00 0.00% 1477.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 1.50
Offer Price 6.75
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1300.00
148.00 0.00 0.00% 1332.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,100
Change in OI 0
Bid Price 154.45
Offer Price 196.00
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1300.00
2.00 0.00 0.00% 1478.90
Previous Close 2.00
Open 2.10
High 2.10
Low 0.80
Vol 20,300
Open Interest (OI) 46,200
Change in OI 0
Bid Price 2.00
Offer Price 2.35
Bid Quantity 3,500
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1180.00
0.15 0.00 0.00% 1480.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 0.20
Offer Price 0.75
Bid Quantity 3,500
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1360.00
105.25 0.00 0.00% 1375.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 104.15
Offer Price 149.35
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1360.00
4.40 0.00 0.00% 1476.50
Previous Close 4.40
Open 6.35
High 6.35
Low 4.40
Vol 6,300
Open Interest (OI) 26,600
Change in OI 0
Bid Price 3.75
Offer Price 4.95
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1420.00
70.00 0.00 0.00% 1410.90
Previous Close 70.00
Open 52.75
High 70.10
Low 52.60
Vol 5,600
Open Interest (OI) 21,000
Change in OI 0
Bid Price 24.00
Offer Price 81.00
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1400.00
81.00 0.00 0.00% 1399.90
Previous Close 81.00
Open 84.70
High 84.70
Low 81.00
Vol 2,100
Open Interest (OI) 28,700
Change in OI 0
Bid Price 81.65
Offer Price 90.55
Bid Quantity 2,800
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1200.00
1.30 0.00 0.00% 1479.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 0.20
Offer Price 1.00
Bid Quantity 3,500
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1280.00
0.80 0.00 0.00% 1480.10
Previous Close 0.80
Open 0.80
High 0.80
Low 0.80
Vol 10,500
Open Interest (OI) 0
Change in OI 0
Bid Price 0.60
Offer Price 3.50
Bid Quantity 700
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1580.00
7.50 0.00 0.00% 1473.40
Previous Close 7.50
Open 5.80
High 7.50
Low 5.80
Vol 3,500
Open Interest (OI) 2,100
Change in OI 0
Bid Price 5.75
Offer Price 8.40
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1420.00
14.40 -1.10 -7.10% 1466.50
Previous Close 15.50
Open 22.05
High 22.05
Low 12.90
Vol 13,300
Open Interest (OI) 16,100
Change in OI 0
Bid Price 13.60
Offer Price 17.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1440.00
18.95 -1.70 -8.23% 1461.95
Previous Close 20.65
Open 32.00
High 32.00
Low 18.95
Vol 21,000
Open Interest (OI) 11,900
Change in OI 0
Bid Price 17.55
Offer Price 22.95
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1400.00
9.50 -1.40 -12.84% 1471.40
Previous Close 10.90
Open 20.00
High 20.00
Low 9.00
Vol 53,200
Open Interest (OI) 44,100
Change in OI 0
Bid Price 8.65
Offer Price 9.50
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
26-11-2020
OPTSTK
CE1500.00
55.00 0.00 0.00% 1425.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 35.00
Offer Price 84.85
Bid Quantity 1,400
Offer Quantity 700

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Colgate Palmol. (I) Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Colgate Palmol. (I) Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com