Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1418.00
Change Change %
-8.80 -0.62%

Updated:22 Oct, 2020, 11:54 AM IST

BSE
1418.90
Change Change %
-6.45 -0.45%

Updated:22 Oct, 2020, 12:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1260.00
1.55 0.00 0.00% 1416.45
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 0.15
Offer Price 3.50
Bid Quantity 3,500
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% 1353.05
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 23.50
Offer Price 75.20
Bid Quantity 2,100
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% 1416.50
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 1.25
Bid Quantity 3,500
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1340.00
121.00 0.00 0.00% 1297.00
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 44.20
Offer Price 107.15
Bid Quantity 16,100
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1320.00
3.15 0.00 0.00% 1414.85
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 3.20
Offer Price 4.75
Bid Quantity 5,600
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1300.00
148.00 0.00 0.00% 1270.00
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 91.05
Offer Price 136.20
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1180.00
0.15 0.00 0.00% 1417.85
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% 1312.75
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 60.50
Bid Quantity 16,100
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1200.00
0.75 0.00 0.00% 1417.25
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 0.15
Offer Price 1.75
Bid Quantity 3,500
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1280.00
0.80 0.00 0.00% 1417.20
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
PE1500.00
98.70 -0.30 -0.30% 1319.30
Previous Close 99.00
Open 98.45
High 98.70
Low 95.70
Vol 3,500
Open Interest (OI) 2,800
Change in OI 2,100
Bid Price 91.85
Offer Price 101.55
Bid Quantity 3,500
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1300.00
4.00 -0.05 -1.23% 1414.00
Previous Close 4.05
Open 5.85
High 5.85
Low 2.35
Vol 13,300
Open Interest (OI) 55,300
Change in OI 3,500
Bid Price 2.10
Offer Price 4.40
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1460.00
62.55 -2.70 -4.14% 1355.45
Previous Close 65.25
Open 47.40
High 66.85
Low 47.15
Vol 7,000
Open Interest (OI) 19,600
Change in OI -1,400
Bid Price 60.25
Offer Price 71.45
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1420.00
32.50 -1.85 -5.39% 1385.50
Previous Close 34.35
Open 24.05
High 35.80
Low 23.30
Vol 38,500
Open Interest (OI) 25,900
Change in OI 6,300
Bid Price 30.80
Offer Price 33.55
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1440.00
46.00 -3.60 -7.26% 1372.00
Previous Close 49.60
Open 39.75
High 47.85
Low 33.95
Vol 18,900
Open Interest (OI) 29,400
Change in OI 0
Bid Price 37.35
Offer Price 47.75
Bid Quantity 1,400
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% 1345.60
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 66.00
Offer Price 83.00
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1400.00
20.15 -3.40 -14.44% 1397.85
Previous Close 23.55
Open 20.00
High 24.55
Low 14.00
Vol 79,800
Open Interest (OI) 87,500
Change in OI 2,800
Bid Price 20.35
Offer Price 21.90
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1400.00
27.80 -6.05 -17.87% 1390.20
Previous Close 33.85
Open 39.95
High 43.70
Low 26.90
Vol 28,000
Open Interest (OI) 29,400
Change in OI 2,100
Bid Price 25.30
Offer Price 28.05
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1440.00
12.55 -4.80 -27.67% 1405.45
Previous Close 17.35
Open 19.40
High 22.50
Low 12.45
Vol 2,33,100
Open Interest (OI) 1,07,100
Change in OI 37,100
Bid Price 11.15
Offer Price 12.85
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1380.00
13.00 -5.15 -28.37% 1405.00
Previous Close 18.15
Open 10.65
High 16.85
Low 9.20
Vol 46,200
Open Interest (OI) 34,300
Change in OI 7,700
Bid Price 11.90
Offer Price 13.50
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1420.00
17.35 -6.90 -28.45% 1400.65
Previous Close 24.25
Open 28.30
High 32.05
Low 17.35
Vol 80,500
Open Interest (OI) 46,200
Change in OI 16,100
Bid Price 15.95
Offer Price 18.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1360.00
8.40 -3.55 -29.71% 1409.60
Previous Close 11.95
Open 7.50
High 11.90
Low 5.75
Vol 27,300
Open Interest (OI) 51,800
Change in OI 5,600
Bid Price 7.55
Offer Price 9.60
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1480.00
6.50 -2.75 -29.73% 1411.50
Previous Close 9.25
Open 10.65
High 11.05
Low 6.20
Vol 1,04,300
Open Interest (OI) 1,13,400
Change in OI 1,400
Bid Price 6.05
Offer Price 6.55
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1460.00
8.50 -3.95 -31.73% 1409.50
Previous Close 12.45
Open 13.05
High 15.75
Low 8.00
Vol 1,99,500
Open Interest (OI) 1,57,500
Change in OI 22,400
Bid Price 8.15
Offer Price 8.70
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1540.00
2.75 -1.35 -32.93% 1415.25
Previous Close 4.10
Open 4.90
High 4.90
Low 2.55
Vol 46,900
Open Interest (OI) 1,15,500
Change in OI -16,100
Bid Price 2.55
Offer Price 2.80
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1520.00
3.40 -1.80 -34.62% 1414.60
Previous Close 5.20
Open 4.10
High 5.50
Low 3.40
Vol 35,000
Open Interest (OI) 39,900
Change in OI -1,400
Bid Price 3.35
Offer Price 3.60
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1560.00
1.80 -1.10 -37.93% 1416.20
Previous Close 2.90
Open 4.55
High 4.55
Low 1.80
Vol 18,200
Open Interest (OI) 33,600
Change in OI 0
Bid Price 1.50
Offer Price 1.80
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1500.00
4.50 -2.80 -38.36% 1413.50
Previous Close 7.30
Open 7.05
High 8.00
Low 4.50
Vol 1,84,800
Open Interest (OI) 3,61,200
Change in OI 5,600
Bid Price 4.50
Offer Price 4.65
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1340.00
5.25 -4.00 -43.24% 1412.75
Previous Close 9.25
Open 4.05
High 5.25
Low 4.05
Vol 1,400
Open Interest (OI) 15,400
Change in OI 700
Bid Price 3.70
Offer Price 7.90
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1600.00
1.10 -1.05 -48.84% 1416.90
Previous Close 2.15
Open 2.00
High 2.05
Low 0.80
Vol 27,300
Open Interest (OI) 39,200
Change in OI -4,900
Bid Price 0.95
Offer Price 1.10
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1580.00
1.05 -1.25 -54.35% 1416.95
Previous Close 2.30
Open 1.05
High 1.05
Low 1.05
Vol 700
Open Interest (OI) 3,500
Change in OI 0
Bid Price 1.00
Offer Price 3.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
26-11-2020
OPTSTK
PE1380.00
40.00 15.00 60.00% 1378.00
Previous Close 25.00
Open 40.00
High 40.00
Low 40.00
Vol 700
Open Interest (OI) 700
Change in OI 0
Bid Price 37.85
Offer Price 39.75
Bid Quantity 1,400
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% 1317.90
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 106.10
Bid Quantity 0
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
26-11-2020
OPTSTK
CE1500.00
22.05 -32.95 -59.91% 1395.95
Previous Close 55.00
Open 25.00
High 27.00
Low 22.05
Vol 4,900
Open Interest (OI) 4,200
Change in OI 0
Bid Price 20.10
Offer Price 28.85
Bid Quantity 2,100
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% 1411.00
Previous Close 53.15
Open 7.00
High 7.00
Low 7.00
Vol 700
Open Interest (OI) 0
Change in OI 0
Bid Price 4.50
Offer Price 11.00
Bid Quantity 6,300
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