Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1360.05
Change Change %
12.70 0.94%

Updated:05 Jun, 2020, 16:02 PM IST

BSE
1359.75
Change Change %
12.20 0.91%

Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
CE1600.00
2.90 1.10 61.11% 1357.15
Previous Close 1.80
Open 3.00
High 3.00
Low 2.90
Vol 3,500
Open Interest (OI) 14,000
Change in OI 2,100
Bid Price 1.60
Offer Price 3.50
Bid Quantity 700
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
CE1440.00
18.45 3.35 22.19% 1341.60
Previous Close 15.10
Open 14.95
High 21.35
Low 14.00
Vol 16,800
Open Interest (OI) 27,300
Change in OI 3,500
Bid Price 16.35
Offer Price 18.70
Bid Quantity 13,300
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
CE1420.00
24.10 4.20 21.11% 1335.95
Previous Close 19.90
Open 19.45
High 26.75
Low 19.15
Vol 17,500
Open Interest (OI) 23,800
Change in OI 3,500
Bid Price 21.30
Offer Price 23.00
Bid Quantity 12,600
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
CE1340.00
58.80 8.80 17.60% 1301.25
Previous Close 50.00
Open 50.00
High 62.00
Low 50.00
Vol 3,500
Open Interest (OI) 7,000
Change in OI -700
Bid Price 53.10
Offer Price 57.95
Bid Quantity 13,300
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
CE1400.00
29.00 3.85 15.31% 1331.05
Previous Close 25.15
Open 25.20
High 33.50
Low 23.00
Vol 2,77,900
Open Interest (OI) 1,44,900
Change in OI 8,400
Bid Price 28.55
Offer Price 29.10
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
CE1500.00
8.00 1.05 15.11% 1352.05
Previous Close 6.95
Open 7.00
High 10.00
Low 6.50
Vol 34,300
Open Interest (OI) 69,300
Change in OI 700
Bid Price 7.10
Offer Price 7.95
Bid Quantity 2,800
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
CE1360.00
46.00 5.30 13.02% 1314.05
Previous Close 40.70
Open 38.00
High 50.00
Low 38.00
Vol 22,400
Open Interest (OI) 15,400
Change in OI 3,500
Bid Price 44.15
Offer Price 47.00
Bid Quantity 10,500
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
CE1300.00
80.00 8.05 11.19% 1280.05
Previous Close 71.95
Open 78.25
High 80.00
Low 70.00
Vol 3,500
Open Interest (OI) 55,300
Change in OI 1,400
Bid Price 79.40
Offer Price 84.05
Bid Quantity 13,300
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
CE1380.00
36.40 2.85 8.49% 1323.65
Previous Close 33.55
Open 28.95
High 41.00
Low 28.95
Vol 55,300
Open Interest (OI) 31,500
Change in OI 2,100
Bid Price 37.00
Offer Price 39.40
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
PE1360.00
44.00 2.00 4.76% 1316.05
Previous Close 42.00
Open 52.20
High 52.20
Low 44.00
Vol 2,100
Open Interest (OI) 9,100
Change in OI 0
Bid Price 39.65
Offer Price 44.40
Bid Quantity 9,800
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
CE1460.00
16.05 0.00 0.00% 1344.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,500
Change in OI 0
Bid Price 9.30
Offer Price 16.30
Bid Quantity 14,700
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
CE1260.00
118.40 0.00 0.00% 1241.65
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 102.65
Offer Price 121.20
Bid Quantity 9,100
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
CE1480.00
14.50 0.00 0.00% 1345.55
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 5.60
Offer Price 12.65
Bid Quantity 14,000
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
PE1380.00
59.90 0.00 0.00% 1300.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,200
Change in OI 0
Bid Price 48.00
Offer Price 56.00
Bid Quantity 11,200
Offer Quantity 11,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
PE1500.00
140.00 0.00 0.00% 1220.05
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 135.00
Offer Price 145.00
Bid Quantity 7,700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
PE1240.00
6.00 0.00 0.00% 1354.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 4.50
Offer Price 13.80
Bid Quantity 7,000
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
CE1320.00
70.45 0.00 0.00% 1289.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,200
Change in OI 0
Bid Price 64.20
Offer Price 73.05
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
PE1320.00
24.00 0.00 0.00% 1336.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,600
Change in OI 0
Bid Price 18.75
Offer Price 26.80
Bid Quantity 12,600
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
CE1180.00
130.00 0.00 0.00% 1230.05
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 175.25
Offer Price 194.65
Bid Quantity 4,900
Offer Quantity 6,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
CE1560.00
16.00 0.00 0.00% 1344.05
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 1.25
Offer Price 10.00
Bid Quantity 12,600
Offer Quantity 13,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
PE1420.00
77.60 0.00 0.00% 1282.45
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 71.20
Offer Price 88.85
Bid Quantity 13,300
Offer Quantity 13,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
PE1400.00
77.65 0.00 0.00% 1282.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,200
Change in OI 0
Bid Price 60.55
Offer Price 74.35
Bid Quantity 11,200
Offer Quantity 13,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
CE1540.00
16.10 0.00 0.00% 1343.95
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 2.05
Offer Price 9.90
Bid Quantity 12,600
Offer Quantity 13,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
CE1280.00
100.05 0.00 0.00% 1260.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,500
Change in OI 0
Bid Price 92.95
Offer Price 101.80
Bid Quantity 9,800
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
CE1680.00
8.25 0.00 0.00% 1351.80
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 0.20
Offer Price 4.05
Bid Quantity 3,500
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
PE1220.00
3.30 0.00 0.00% 1356.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,500
Change in OI 0
Bid Price 1.85
Offer Price 7.05
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
PE1340.00
31.60 -6.05 -16.07% 1328.45
Previous Close 37.65
Open 34.65
High 34.65
Low 31.10
Vol 6,300
Open Interest (OI) 20,300
Change in OI 3,500
Bid Price 24.35
Offer Price 32.95
Bid Quantity 13,300
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
PE1200.00
3.10 -0.65 -17.33% 1356.95
Previous Close 3.75
Open 3.10
High 3.10
Low 3.00
Vol 4,200
Open Interest (OI) 63,700
Change in OI 0
Bid Price 3.00
Offer Price 4.00
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
PE1300.00
17.70 -4.65 -20.81% 1342.35
Previous Close 22.35
Open 18.00
High 22.40
Low 16.05
Vol 21,000
Open Interest (OI) 50,400
Change in OI 4,200
Bid Price 16.45
Offer Price 19.65
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
PE1260.00
8.75 -2.75 -23.91% 1351.30
Previous Close 11.50
Open 11.50
High 11.75
Low 8.75
Vol 7,000
Open Interest (OI) 21,000
Change in OI 700
Bid Price 8.75
Offer Price 13.05
Bid Quantity 700
Offer Quantity 9,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
PE1280.00
12.00 -4.00 -25.00% 1348.05
Previous Close 16.00
Open 16.00
High 16.00
Low 12.00
Vol 2,800
Open Interest (OI) 3,500
Change in OI 700
Bid Price 5.55
Offer Price 20.25
Bid Quantity 12,600
Offer Quantity 11,900

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