Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1464.65
Change Change %
32.70 2.28%

Updated:23 Oct, 2020, 15:58 PM IST

BSE
1466.10
Change Change %
33.95 2.37%

Updated:23 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1200.00
0.50 0.40 400.00% 1464.15
Previous Close 0.10
Open 0.50
High 0.50
Low 0.50
Vol 700
Open Interest (OI) 1,400
Change in OI -700
Bid Price 0.10
Offer Price 0.75
Bid Quantity 3,500
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1420.00
36.15 14.15 64.32% 1428.50
Previous Close 22.00
Open 25.00
High 36.85
Low 23.00
Vol 68,600
Open Interest (OI) 25,200
Change in OI -18,900
Bid Price 30.00
Offer Price 36.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1400.00
52.50 18.20 53.06% 1412.15
Previous Close 34.30
Open 42.75
High 52.50
Low 39.00
Vol 13,300
Open Interest (OI) 23,100
Change in OI -4,200
Bid Price 48.35
Offer Price 54.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1460.00
14.95 5.00 50.25% 1449.70
Previous Close 9.95
Open 10.95
High 16.90
Low 8.60
Vol 4,34,700
Open Interest (OI) 98,700
Change in OI -56,700
Bid Price 12.60
Offer Price 15.00
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1440.00
22.05 7.15 47.99% 1442.60
Previous Close 14.90
Open 14.95
High 25.00
Low 13.60
Vol 2,40,100
Open Interest (OI) 38,500
Change in OI -51,100
Bid Price 22.00
Offer Price 23.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1500.00
6.90 1.35 24.32% 1457.75
Previous Close 5.55
Open 5.50
High 7.65
Low 4.50
Vol 4,64,800
Open Interest (OI) 2,52,000
Change in OI -81,200
Bid Price 6.05
Offer Price 7.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1480.00
8.75 1.20 15.89% 1455.90
Previous Close 7.55
Open 7.60
High 11.15
Low 6.10
Vol 1,73,600
Open Interest (OI) 87,500
Change in OI -20,300
Bid Price 8.70
Offer Price 9.95
Bid Quantity 5,600
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1520.00
4.15 0.50 13.70% 1460.50
Previous Close 3.65
Open 3.60
High 5.40
Low 3.45
Vol 28,000
Open Interest (OI) 28,700
Change in OI -5,600
Bid Price 4.10
Offer Price 4.30
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1580.00
0.90 0.05 5.88% 1463.75
Previous Close 0.85
Open 0.85
High 0.90
Low 0.85
Vol 2,100
Open Interest (OI) 2,100
Change in OI -700
Bid Price 0.55
Offer Price 2.70
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1260.00
1.55 0.00 0.00% 1463.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,900
Change in OI 0
Bid Price 0.25
Offer Price 1.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1380.00
64.95 0.00 0.00% 1399.70
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 23.95
Offer Price 73.05
Bid Quantity 1,400
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% 1463.15
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 0.00
Bid Quantity 3,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1340.00
121.00 0.00 0.00% 1343.65
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 93.95
Offer Price 135.10
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% 1316.65
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 126.45
Offer Price 186.70
Bid Quantity 3,500
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1180.00
0.15 0.00 0.00% 1464.50
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 0.10
Offer Price 0.45
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% 1359.40
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 71.10
Offer Price 102.80
Bid Quantity 1,400
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1280.00
0.80 0.00 0.00% 1463.85
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 0.20
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
CE1540.00
2.30 -0.15 -6.12% 1462.35
Previous Close 2.45
Open 2.55
High 2.85
Low 1.90
Vol 38,500
Open Interest (OI) 76,300
Change in OI -11,200
Bid Price 2.25
Offer Price 2.50
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1600.00
0.85 -0.10 -10.53% 1463.80
Previous Close 0.95
Open 0.90
High 0.90
Low 0.75
Vol 4,200
Open Interest (OI) 37,100
Change in OI -2,100
Bid Price 0.85
Offer Price 1.40
Bid Quantity 1,400
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1560.00
1.30 -0.20 -13.33% 1463.35
Previous Close 1.50
Open 1.45
High 2.00
Low 1.15
Vol 18,200
Open Interest (OI) 29,400
Change in OI -3,500
Bid Price 1.25
Offer Price 1.50
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1500.00
70.15 -17.15 -19.64% 1394.50
Previous Close 87.30
Open 70.15
High 70.15
Low 70.15
Vol 700
Open Interest (OI) 2,800
Change in OI 0
Bid Price 21.35
Offer Price 80.75
Bid Quantity 16,100
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1480.00
45.85 -26.55 -36.67% 1418.80
Previous Close 72.40
Open 45.85
High 45.85
Low 45.85
Vol 1,400
Open Interest (OI) 8,400
Change in OI -700
Bid Price 42.10
Offer Price 58.90
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1460.00
29.00 -21.70 -42.80% 1435.65
Previous Close 50.70
Open 49.15
High 49.20
Low 26.65
Vol 9,100
Open Interest (OI) 16,800
Change in OI 0
Bid Price 21.80
Offer Price 31.65
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1440.00
16.00 -19.00 -54.29% 1448.65
Previous Close 35.00
Open 26.00
High 26.00
Low 16.00
Vol 25,200
Open Interest (OI) 25,200
Change in OI -4,200
Bid Price 16.05
Offer Price 18.05
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1420.00
9.50 -13.40 -58.52% 1455.15
Previous Close 22.90
Open 16.05
High 20.00
Low 7.75
Vol 42,000
Open Interest (OI) 23,800
Change in OI 700
Bid Price 9.35
Offer Price 10.80
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1400.00
5.00 -10.25 -67.21% 1459.65
Previous Close 15.25
Open 10.70
High 13.40
Low 3.80
Vol 1,34,400
Open Interest (OI) 62,300
Change in OI -9,100
Bid Price 4.60
Offer Price 7.95
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1300.00
0.70 -1.45 -67.44% 1463.95
Previous Close 2.15
Open 1.40
High 1.50
Low 0.70
Vol 33,600
Open Interest (OI) 50,400
Change in OI -7,700
Bid Price 0.60
Offer Price 0.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1340.00
1.20 -2.60 -68.42% 1463.45
Previous Close 3.80
Open 1.80
High 2.00
Low 1.20
Vol 8,400
Open Interest (OI) 11,900
Change in OI -4,200
Bid Price 1.05
Offer Price 2.20
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1380.00
2.70 -6.90 -71.88% 1461.95
Previous Close 9.60
Open 8.90
High 8.90
Low 2.15
Vol 49,700
Open Interest (OI) 25,900
Change in OI -9,100
Bid Price 2.50
Offer Price 3.00
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1360.00
1.10 -4.90 -81.67% 1463.55
Previous Close 6.00
Open 4.00
High 4.00
Low 1.10
Vol 30,800
Open Interest (OI) 34,300
Change in OI -14,700
Bid Price 0.65
Offer Price 1.50
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1320.00
0.45 -2.70 -85.71% 1464.20
Previous Close 3.15
Open 0.65
High 0.65
Low 0.45
Vol 1,400
Open Interest (OI) 4,200
Change in OI 0
Bid Price 0.50
Offer Price 1.00
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
26-11-2020
OPTSTK
CE1500.00
27.90 7.25 35.11% 1436.75
Previous Close 20.65
Open 23.00
High 28.30
Low 23.00
Vol 6,300
Open Interest (OI) 7,000
Change in OI 1,400
Bid Price 25.35
Offer Price 27.50
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
26-11-2020
OPTSTK
CE1340.00
119.55 19.45 19.43% 1345.10
Previous Close 100.10
Open 119.55
High 119.55
Low 119.55
Vol 700
Open Interest (OI) 700
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
26-11-2020
OPTSTK
PE1300.00
12.00 0.00 0.00% 1452.65
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 4.25
Offer Price 7.50
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
26-11-2020
OPTSTK
CE1600.00
7.00 0.00 0.00% 1457.65
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 5.00
Offer Price 7.00
Bid Quantity 5,600
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
26-11-2020
OPTSTK
PE1380.00
20.00 -5.00 -20.00% 1444.65
Previous Close 25.00
Open 20.65
High 20.65
Low 20.00
Vol 2,100
Open Interest (OI) 2,100
Change in OI -1,400
Bid Price 5.55
Offer Price 25.00
Bid Quantity 2,100
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
26-11-2020
OPTSTK
CE1460.00
40.00 -57.65 -59.04% 1424.65
Previous Close 97.65
Open 40.00
High 40.00
Low 40.00
Vol 700
Open Interest (OI) 700
Change in OI 0
Bid Price 30.00
Offer Price 0.00
Bid Quantity 700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
26-11-2020
OPTSTK
PE1440.00
40.00 -86.30 -68.33% 1424.65
Previous Close 126.30
Open 38.25
High 43.25
Low 38.25
Vol 4,200
Open Interest (OI) 1,400
Change in OI 0
Bid Price 40.00
Offer Price 0.00
Bid Quantity 700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
26-11-2020
OPTSTK
CE1560.00
12.00 -51.60 -81.13% 1452.65
Previous Close 63.60
Open 10.00
High 12.00
Low 10.00
Vol 2,100
Open Interest (OI) 1,400
Change in OI 0
Bid Price 8.00
Offer Price 0.00
Bid Quantity 2,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
26-11-2020
OPTSTK
CE1580.00
9.00 -49.15 -84.52% 1455.65
Previous Close 58.15
Open 9.00
High 9.00
Low 9.00
Vol 700
Open Interest (OI) 700
Change in OI 0
Bid Price 4.00
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0

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