Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1458.30
Change Change %
-6.35 -0.43%

Updated:26 Oct, 2020, 15:59 PM IST

BSE
1457.75
Change Change %
-8.35 -0.57%

Updated:26 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
PE1360.00
5.25 3.85 275.00% 1453.05
Previous Close 1.40
Open 1.00
High 5.25
Low 1.00
Vol 2,100
Open Interest (OI) 32,200
Change in OI -1,400
Bid Price 1.30
Offer Price 4.35
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1320.00
1.00 0.55 122.22% 1457.30
Previous Close 0.45
Open 1.00
High 1.00
Low 1.00
Vol 700
Open Interest (OI) 3,500
Change in OI -700
Bid Price 0.15
Offer Price 2.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1480.00
53.00 7.15 15.59% 1405.30
Previous Close 45.85
Open 56.50
High 60.00
Low 52.35
Vol 2,800
Open Interest (OI) 6,300
Change in OI -1,400
Bid Price 15.00
Offer Price 61.85
Bid Quantity 700
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1460.00
31.30 3.40 12.19% 1427.00
Previous Close 27.90
Open 29.40
High 36.35
Low 25.75
Vol 5,600
Open Interest (OI) 14,000
Change in OI -1,400
Bid Price 23.45
Offer Price 47.15
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1420.00
10.05 1.05 11.67% 1448.25
Previous Close 9.00
Open 6.30
High 17.40
Low 6.30
Vol 49,700
Open Interest (OI) 28,700
Change in OI 7,700
Bid Price 6.05
Offer Price 12.45
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1400.00
4.90 0.45 10.11% 1453.40
Previous Close 4.45
Open 5.00
High 10.55
Low 2.35
Vol 53,900
Open Interest (OI) 60,200
Change in OI -2,100
Bid Price 4.50
Offer Price 5.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1380.00
2.60 0.05 1.96% 1455.70
Previous Close 2.55
Open 2.50
High 6.00
Low 2.25
Vol 53,900
Open Interest (OI) 32,200
Change in OI 7,000
Bid Price 2.45
Offer Price 8.55
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1500.00
71.05 0.90 1.28% 1387.25
Previous Close 70.15
Open 71.05
High 71.05
Low 71.05
Vol 700
Open Interest (OI) 2,800
Change in OI 0
Bid Price 25.35
Offer Price 81.15
Bid Quantity 16,100
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1380.00
64.95 0.00 0.00% 1393.35
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 16.85
Offer Price 75.50
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% 1456.80
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 0.05
Offer Price 0.00
Bid Quantity 8,400
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% 1337.30
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 77.65
Offer Price 142.60
Bid Quantity 2,100
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1340.00
1.20 0.00 0.00% 1457.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,900
Change in OI 0
Bid Price 1.05
Offer Price 2.90
Bid Quantity 700
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% 1310.30
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 125.25
Offer Price 164.55
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1180.00
0.15 0.00 0.00% 1458.15
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 0.25
Bid Quantity 1,400
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% 1353.05
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 55.00
Offer Price 122.05
Bid Quantity 16,100
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1200.00
0.50 0.00 0.00% 1457.80
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 0.95
Bid Quantity 8,400
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% 1457.50
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 0.10
Offer Price 1.00
Bid Quantity 4,900
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1400.00
51.65 -0.60 -1.15% 1406.65
Previous Close 52.25
Open 51.95
High 56.00
Low 36.50
Vol 7,000
Open Interest (OI) 22,400
Change in OI -1,400
Bid Price 8.05
Offer Price 50.30
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1420.00
34.70 -1.15 -3.21% 1423.60
Previous Close 35.85
Open 40.00
High 40.00
Low 18.80
Vol 23,800
Open Interest (OI) 20,300
Change in OI -4,200
Bid Price 22.05
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
PE1300.00
0.65 -0.05 -7.14% 1457.65
Previous Close 0.70
Open 0.45
High 0.95
Low 0.45
Vol 11,200
Open Interest (OI) 45,500
Change in OI -3,500
Bid Price 0.65
Offer Price 0.80
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1440.00
19.50 -3.70 -15.95% 1438.80
Previous Close 23.20
Open 25.55
High 29.80
Low 10.45
Vol 72,800
Open Interest (OI) 34,300
Change in OI -2,100
Bid Price 19.00
Offer Price 21.05
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
PE1440.00
13.15 -3.30 -20.06% 1445.15
Previous Close 16.45
Open 18.00
High 31.05
Low 12.70
Vol 34,300
Open Interest (OI) 24,500
Change in OI 1,400
Bid Price 13.05
Offer Price 45.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1520.00
3.10 -1.10 -26.19% 1455.20
Previous Close 4.20
Open 4.20
High 5.50
Low 2.00
Vol 54,600
Open Interest (OI) 25,900
Change in OI -2,800
Bid Price 2.45
Offer Price 2.85
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1460.00
10.00 -4.70 -31.97% 1448.30
Previous Close 14.70
Open 14.90
High 18.45
Low 6.15
Vol 2,33,100
Open Interest (OI) 97,300
Change in OI 1,400
Bid Price 8.15
Offer Price 11.80
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1500.00
4.30 -2.70 -38.57% 1454.00
Previous Close 7.00
Open 6.80
High 8.00
Low 3.15
Vol 3,57,000
Open Interest (OI) 2,12,800
Change in OI -38,500
Bid Price 4.30
Offer Price 4.50
Bid Quantity 4,200
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1560.00
0.90 -0.60 -40.00% 1457.40
Previous Close 1.50
Open 0.35
High 1.70
Low 0.35
Vol 20,300
Open Interest (OI) 27,300
Change in OI -1,400
Bid Price 0.55
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
CE1600.00
0.45 -0.40 -47.06% 1457.85
Previous Close 0.85
Open 0.85
High 1.00
Low 0.45
Vol 10,500
Open Interest (OI) 35,000
Change in OI -1,400
Bid Price 0.25
Offer Price 0.45
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1540.00
1.30 -1.25 -49.02% 1457.00
Previous Close 2.55
Open 2.20
High 3.00
Low 1.05
Vol 64,400
Open Interest (OI) 66,500
Change in OI -9,800
Bid Price 1.30
Offer Price 2.45
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1480.00
4.75 -4.90 -50.78% 1453.55
Previous Close 9.65
Open 8.70
High 12.90
Low 4.45
Vol 3,93,400
Open Interest (OI) 1,02,200
Change in OI 18,200
Bid Price 5.05
Offer Price 7.65
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
29-10-2020
OPTSTK
CE1580.00
0.25 -0.65 -72.22% 1458.05
Previous Close 0.90
Open 0.25
High 0.25
Low 0.25
Vol 700
Open Interest (OI) 2,100
Change in OI 0
Bid Price 0.25
Offer Price 1.95
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
0.20 -1.35 -87.10% 1458.10
Previous Close 1.55
Open 0.20
High 0.20
Low 0.20
Vol 700
Open Interest (OI) 4,200
Change in OI 0
Bid Price 0.15
Offer Price 0.90
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
26-11-2020
OPTSTK
PE1380.00
20.00 0.00 0.00% 1438.30
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 12.00
Offer Price 35.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
26-11-2020
OPTSTK
PE1440.00
40.00 0.00 0.00% 1418.30
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 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
CE1340.00
119.55 0.00 0.00% 1338.75
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 0.00
Offer Price 171.80
Bid Quantity 0
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
26-11-2020
OPTSTK
CE1580.00
9.00 0.00 0.00% 1449.30
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 3.05
Offer Price 0.00
Bid Quantity 2,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
26-11-2020
OPTSTK
CE1600.00
6.50 -0.50 -7.14% 1451.80
Previous Close 7.00
Open 6.50
High 6.50
Low 6.50
Vol 700
Open Interest (OI) 2,100
Change in OI 0
Bid Price 3.25
Offer Price 7.50
Bid Quantity 3,500
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
26-11-2020
OPTSTK
CE1460.00
36.00 -4.00 -10.00% 1422.30
Previous Close 40.00
Open 36.00
High 36.00
Low 36.00
Vol 700
Open Interest (OI) 700
Change in OI 0
Bid Price 11.00
Offer Price 39.80
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
26-11-2020
OPTSTK
CE1500.00
22.80 -3.70 -13.96% 1435.50
Previous Close 26.50
Open 30.60
High 30.60
Low 17.00
Vol 23,800
Open Interest (OI) 17,500
Change in OI 9,800
Bid Price 20.55
Offer Price 24.85
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
26-11-2020
OPTSTK
CE1560.00
8.00 -3.35 -29.52% 1450.30
Previous Close 11.35
Open 11.95
High 11.95
Low 5.00
Vol 2,100
Open Interest (OI) 2,100
Change in OI 0
Bid Price 5.50
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
CE1440.00
42.00 -63.95 -60.36% 1416.30
Previous Close 105.95
Open 42.00
High 42.00
Low 42.00
Vol 700
Open Interest (OI) 0
Change in OI 0
Bid Price 9.00
Offer Price 79.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
26-11-2020
OPTSTK
PE1300.00
4.15 -7.85 -65.42% 1454.15
Previous Close 12.00
Open 4.15
High 4.15
Low 4.15
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 4.00
Offer Price 7.65
Bid Quantity 3,500
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
26-11-2020
OPTSTK
PE1400.00
27.00 -77.90 -74.26% 1431.30
Previous Close 104.90
Open 20.00
High 30.00
Low 20.00
Vol 4,200
Open Interest (OI) 2,800
Change in OI 0
Bid Price 22.45
Offer Price 29.20
Bid Quantity 3,500
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