Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1431.95
Change Change %
5.15 0.36%

Updated:22 Oct, 2020, 15:56 PM IST

BSE
1432.15
Change Change %
6.80 0.48%

Updated:22 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
CE1400.00
37.75 3.90 11.52% 1394.20
Previous Close 33.85
Open 39.95
High 43.70
Low 25.00
Vol 48,300
Open Interest (OI) 27,300
Change in OI 0
Bid Price 28.30
Offer Price 37.70
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1260.00
1.55 0.00 0.00% 1430.40
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 0.10
Offer Price 1.50
Bid Quantity 4,900
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% 1367.00
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 11.30
Offer Price 99.25
Bid Quantity 1,400
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1700.00
1.50 0.00 0.00% 1430.45
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 0.10
Offer Price 0.00
Bid Quantity 4,900
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% 1310.95
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 59.65
Offer Price 104.95
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1320.00
3.15 0.00 0.00% 1428.80
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 1.65
Offer Price 5.90
Bid Quantity 5,600
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1360.00
105.25 0.00 0.00% 1326.70
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 21.60
Offer Price 101.85
Bid Quantity 16,100
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1300.00
148.00 0.00 0.00% 1283.95
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 98.80
Offer Price 158.65
Bid Quantity 1,400
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1180.00
0.15 0.00 0.00% 1431.80
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 0.05
Offer Price 0.45
Bid Quantity 6,300
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% 1431.15
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 0.25
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1420.00
23.80 -0.45 -1.86% 1408.15
Previous Close 24.25
Open 28.30
High 32.05
Low 16.75
Vol 1,46,300
Open Interest (OI) 45,500
Change in OI 15,400
Bid Price 23.00
Offer Price 23.70
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1500.00
87.30 -11.70 -11.82% 1344.65
Previous Close 99.00
Open 98.45
High 98.70
Low 87.30
Vol 4,200
Open Interest (OI) 2,800
Change in OI 2,100
Bid Price 77.30
Offer Price 88.95
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1480.00
72.40 -10.65 -12.82% 1359.55
Previous Close 83.05
Open 72.40
High 72.40
Low 72.40
Vol 700
Open Interest (OI) 8,400
Change in OI 0
Bid Price 62.00
Offer Price 71.65
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1480.00
7.85 -1.40 -15.14% 1424.10
Previous Close 9.25
Open 10.65
High 11.05
Low 5.35
Vol 1,79,200
Open Interest (OI) 1,12,700
Change in OI 700
Bid Price 7.85
Offer Price 8.50
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1440.00
14.05 -3.30 -19.02% 1417.90
Previous Close 17.35
Open 19.40
High 22.50
Low 10.90
Vol 3,17,100
Open Interest (OI) 90,300
Change in OI 20,300
Bid Price 14.05
Offer Price 15.75
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1460.00
9.80 -2.65 -21.29% 1422.15
Previous Close 12.45
Open 13.05
High 15.75
Low 7.10
Vol 3,53,500
Open Interest (OI) 1,56,100
Change in OI 21,000
Bid Price 9.90
Offer Price 10.65
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1460.00
50.70 -14.55 -22.30% 1381.25
Previous Close 65.25
Open 47.40
High 66.85
Low 47.15
Vol 12,600
Open Interest (OI) 16,800
Change in OI -4,200
Bid Price 50.05
Offer Price 60.70
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1500.00
5.60 -1.70 -23.29% 1426.35
Previous Close 7.30
Open 7.05
High 8.00
Low 3.85
Vol 3,35,300
Open Interest (OI) 3,33,900
Change in OI -21,700
Bid Price 5.10
Offer Price 5.60
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1440.00
35.00 -14.60 -29.44% 1396.95
Previous Close 49.60
Open 39.75
High 47.85
Low 33.95
Vol 21,000
Open Interest (OI) 30,100
Change in OI 700
Bid Price 26.20
Offer Price 39.35
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1520.00
3.65 -1.55 -29.81% 1428.30
Previous Close 5.20
Open 4.10
High 5.50
Low 2.65
Vol 59,500
Open Interest (OI) 35,000
Change in OI -6,300
Bid Price 3.15
Offer Price 4.25
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1420.00
22.05 -12.30 -35.81% 1409.90
Previous Close 34.35
Open 24.05
High 35.80
Low 22.05
Vol 58,100
Open Interest (OI) 23,800
Change in OI 4,200
Bid Price 22.05
Offer Price 30.25
Bid Quantity 700
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1400.00
14.50 -9.05 -38.43% 1417.45
Previous Close 23.55
Open 20.00
High 24.55
Low 14.00
Vol 1,44,900
Open Interest (OI) 72,100
Change in OI -12,600
Bid Price 14.35
Offer Price 29.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1540.00
2.40 -1.70 -41.46% 1429.55
Previous Close 4.10
Open 4.90
High 4.90
Low 2.00
Vol 93,800
Open Interest (OI) 89,600
Change in OI -42,000
Bid Price 2.50
Offer Price 3.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1360.00
6.45 -5.50 -46.03% 1425.50
Previous Close 11.95
Open 7.50
High 11.90
Low 5.75
Vol 35,000
Open Interest (OI) 49,000
Change in OI 2,800
Bid Price 5.50
Offer Price 6.45
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1560.00
1.50 -1.40 -48.28% 1430.45
Previous Close 2.90
Open 4.55
High 4.55
Low 1.45
Vol 23,100
Open Interest (OI) 32,900
Change in OI -700
Bid Price 1.45
Offer Price 2.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1380.00
9.00 -9.15 -50.41% 1422.95
Previous Close 18.15
Open 10.65
High 16.85
Low 8.55
Vol 74,200
Open Interest (OI) 35,700
Change in OI 9,100
Bid Price 9.05
Offer Price 11.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1300.00
2.00 -2.05 -50.62% 1429.95
Previous Close 4.05
Open 5.85
High 5.85
Low 2.00
Vol 24,500
Open Interest (OI) 58,100
Change in OI 6,300
Bid Price 2.00
Offer Price 2.30
Bid Quantity 6,300
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1600.00
0.90 -1.25 -58.14% 1431.05
Previous Close 2.15
Open 2.00
High 2.05
Low 0.80
Vol 31,500
Open Interest (OI) 39,200
Change in OI -4,900
Bid Price 0.90
Offer Price 1.30
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1340.00
3.70 -5.55 -60.00% 1428.25
Previous Close 9.25
Open 4.05
High 5.25
Low 3.70
Vol 4,900
Open Interest (OI) 16,800
Change in OI 2,100
Bid Price 2.75
Offer Price 6.95
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1580.00
0.85 -1.45 -63.04% 1431.10
Previous Close 2.30
Open 1.05
High 1.05
Low 0.85
Vol 2,100
Open Interest (OI) 2,800
Change in OI -700
Bid Price 0.85
Offer Price 2.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1200.00
0.10 -0.65 -86.67% 1431.85
Previous Close 0.75
Open 0.10
High 0.10
Low 0.10
Vol 700
Open Interest (OI) 2,100
Change in OI 0
Bid Price 0.10
Offer Price 0.95
Bid Quantity 4,200
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
26-11-2020
OPTSTK
PE1380.00
25.00 0.00 0.00% 1406.95
Previous Close 25.00
Open 40.00
High 40.00
Low 25.00
Vol 2,800
Open Interest (OI) 2,800
Change in OI 2,100
Bid Price 23.35
Offer Price 39.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
26-11-2020
OPTSTK
CE1340.00
100.10 -55.30 -35.59% 1331.85
Previous Close 155.40
Open 100.10
High 100.10
Low 100.10
Vol 700
Open Interest (OI) 700
Change in OI 0
Bid Price 0.00
Offer Price 110.40
Bid Quantity 0
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
26-11-2020
OPTSTK
CE1500.00
20.65 -34.35 -62.45% 1411.30
Previous Close 55.00
Open 25.00
High 27.00
Low 20.60
Vol 9,800
Open Interest (OI) 4,900
Change in OI 0
Bid Price 21.30
Offer Price 25.00
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
26-11-2020
OPTSTK
PE1300.00
12.00 -49.00 -80.33% 1419.95
Previous Close 61.00
Open 12.00
High 12.00
Low 12.00
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 5.15
Offer Price 15.00
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
26-11-2020
OPTSTK
CE1600.00
7.00 -46.15 -86.83% 1424.95
Previous Close 53.15
Open 7.00
High 7.00
Low 7.00
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 5.00
Offer Price 10.00
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