Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1540.80
Change Change %
2.15 0.14%

Updated:04 Dec, 2020, 15:58 PM IST

BSE
1539.00
Change Change %
0.65 0.04%

Updated:04 Dec, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
31-12-2020
OPTSTK
CE1600.00
20.35 1.80 9.70% 1520.45
Previous Close 18.55
Open 21.00
High 21.00
Low 16.80
Vol 81,200
Open Interest (OI) 82,600
Change in OI 6,300
Bid Price 19.50
Offer Price 20.50
Bid Quantity 2,100
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
31-12-2020
OPTSTK
CE1700.00
4.65 0.40 9.41% 1536.15
Previous Close 4.25
Open 4.60
High 4.90
Low 3.15
Vol 46,900
Open Interest (OI) 69,300
Change in OI 1,400
Bid Price 3.90
Offer Price 4.65
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
31-12-2020
OPTSTK
CE1560.00
35.00 2.95 9.20% 1505.80
Previous Close 32.05
Open 33.60
High 35.00
Low 28.00
Vol 23,100
Open Interest (OI) 38,500
Change in OI -1,400
Bid Price 24.60
Offer Price 33.90
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
31-12-2020
OPTSTK
CE1620.00
14.30 0.90 6.72% 1526.50
Previous Close 13.40
Open 14.00
High 14.30
Low 14.00
Vol 2,100
Open Interest (OI) 11,200
Change in OI 700
Bid Price 13.95
Offer Price 19.85
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
31-12-2020
OPTSTK
CE1580.00
25.55 1.00 4.07% 1515.25
Previous Close 24.55
Open 26.40
High 27.00
Low 24.20
Vol 11,900
Open Interest (OI) 16,100
Change in OI 3,500
Bid Price 24.05
Offer Price 26.90
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
31-12-2020
OPTSTK
CE1520.00
52.90 2.00 3.93% 1487.90
Previous Close 50.90
Open 52.90
High 52.90
Low 52.90
Vol 2,100
Open Interest (OI) 11,200
Change in OI -700
Bid Price 46.70
Offer Price 0.00
Bid Quantity 700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
31-12-2020
OPTSTK
CE1540.00
42.25 0.80 1.93% 1498.55
Previous Close 41.45
Open 42.70
High 45.15
Low 39.00
Vol 27,300
Open Interest (OI) 28,000
Change in OI -2,800
Bid Price 40.05
Offer Price 45.90
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
31-12-2020
OPTSTK
PE1600.00
91.00 0.00 0.00% 1449.80
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 66.85
Offer Price 93.05
Bid Quantity 2,800
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
31-12-2020
OPTSTK
PE1440.00
7.75 0.00 0.00% 1533.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,700
Change in OI 0
Bid Price 4.10
Offer Price 7.45
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
31-12-2020
OPTSTK
PE1340.00
8.95 0.00 0.00% 1531.85
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 0.25
Offer Price 7.00
Bid Quantity 2,100
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
31-12-2020
OPTSTK
PE1300.00
1.90 0.00 0.00% 1538.90
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 0.30
Offer Price 3.00
Bid Quantity 2,800
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
31-12-2020
OPTSTK
PE1420.00
6.75 0.00 0.00% 1534.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,100
Change in OI 0
Bid Price 2.20
Offer Price 6.95
Bid Quantity 2,800
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
31-12-2020
OPTSTK
CE1640.00
30.00 0.00 0.00% 1510.80
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 1.15
Offer Price 24.80
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
31-12-2020
OPTSTK
PE1200.00
0.50 0.00 0.00% 1540.30
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 0.95
Bid Quantity 6,300
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
31-12-2020
OPTSTK
PE1520.00
30.45 0.00 0.00% 1510.35
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 22.00
Offer Price 0.00
Bid Quantity 700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
31-12-2020
OPTSTK
PE1580.00
63.45 0.00 0.00% 1477.35
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 47.70
Offer Price 77.60
Bid Quantity 3,500
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
31-12-2020
OPTSTK
CE1500.00
58.55 -1.35 -2.25% 1482.25
Previous Close 59.90
Open 70.00
High 70.00
Low 58.55
Vol 1,400
Open Interest (OI) 7,700
Change in OI 700
Bid Price 65.20
Offer Price 74.95
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
31-12-2020
OPTSTK
PE1500.00
19.50 -1.90 -8.88% 1521.30
Previous Close 21.40
Open 20.70
High 22.50
Low 19.00
Vol 9,800
Open Interest (OI) 21,700
Change in OI 1,400
Bid Price 18.75
Offer Price 20.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
31-12-2020
OPTSTK
PE1400.00
3.15 -0.55 -14.86% 1537.65
Previous Close 3.70
Open 3.80
High 3.80
Low 2.75
Vol 42,700
Open Interest (OI) 63,000
Change in OI -16,800
Bid Price 3.00
Offer Price 3.10
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
31-12-2020
OPTSTK
PE1480.00
13.05 -2.45 -15.81% 1527.75
Previous Close 15.50
Open 14.90
High 15.90
Low 13.05
Vol 8,400
Open Interest (OI) 15,400
Change in OI -1,400
Bid Price 10.60
Offer Price 14.05
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
31-12-2020
OPTSTK
PE1460.00
8.95 -2.05 -18.64% 1531.85
Previous Close 11.00
Open 11.30
High 11.60
Low 8.95
Vol 12,600
Open Interest (OI) 18,200
Change in OI 700
Bid Price 9.00
Offer Price 10.95
Bid Quantity 700
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
31-12-2020
OPTSTK
PE1540.00
34.00 -18.00 -34.62% 1506.80
Previous Close 52.00
Open 34.00
High 34.00
Low 34.00
Vol 700
Open Interest (OI) 700
Change in OI 0
Bid Price 33.55
Offer Price 102.05
Bid Quantity 700
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
28-01-2021
OPTSTK
CE1700.00
11.90 0.00 0.00% 1528.90
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 13.00
Offer Price 0.00
Bid Quantity 14,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
28-01-2021
OPTSTK
PE1400.00
23.00 0.00 0.00% 1517.80
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 7.05
Offer Price 20.50
Bid Quantity 700
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