Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1366.65
Change Change %
-14.95 -1.08%

Updated:02 Jun, 2020, 15:59 PM IST

BSE
1364.80
Change Change %
-16.35 -1.18%

Updated:02 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
CE1500.00
8.60 0.45 5.52% 1358.05
Previous Close 8.15
Open 8.05
High 14.95
Low 7.55
Vol 35,700
Open Interest (OI) 54,600
Change in OI 7,000
Bid Price 8.30
Offer Price 8.95
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
PE1300.00
18.95 0.55 2.99% 1347.70
Previous Close 18.40
Open 11.35
High 18.95
Low 11.35
Vol 19,600
Open Interest (OI) 34,300
Change in OI 2,100
Bid Price 15.70
Offer Price 18.85
Bid Quantity 3,500
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
CE1440.00
19.15 0.35 1.86% 1347.50
Previous Close 18.80
Open 21.95
High 23.30
Low 16.65
Vol 10,500
Open Interest (OI) 21,000
Change in OI 1,400
Bid Price 17.40
Offer Price 20.15
Bid Quantity 8,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
CE1420.00
25.25 0.40 1.61% 1341.40
Previous Close 24.85
Open 27.40
High 27.60
Low 22.00
Vol 14,700
Open Interest (OI) 12,600
Change in OI -2,800
Bid Price 23.05
Offer Price 27.00
Bid Quantity 11,200
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
CE1460.00
16.25 0.00 0.00% 1350.40
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 13.40
Offer Price 15.90
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
CE1260.00
118.50 0.00 0.00% 1248.15
Previous Close 118.50
Open 118.50
High 118.50
Low 118.50
Vol 700
Open Interest (OI) 4,900
Change in OI 0
Bid Price 116.30
Offer Price 126.85
Bid Quantity 4,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
CE1600.00
1.85 0.00 0.00% 1364.80
Previous Close 1.85
Open 2.15
High 2.15
Low 1.85
Vol 2,100
Open Interest (OI) 2,800
Change in OI 700
Bid Price 1.40
Offer Price 2.50
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
CE1480.00
11.50 0.00 0.00% 1355.15
Previous Close 11.50
Open 11.45
High 11.50
Low 11.45
Vol 1,400
Open Interest (OI) 700
Change in OI 0
Bid Price 8.25
Offer Price 11.50
Bid Quantity 12,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
CE1380.00
38.95 0.00 0.00% 1327.70
Previous Close 38.95
Open 44.00
High 46.00
Low 36.55
Vol 22,400
Open Interest (OI) 13,300
Change in OI 3,500
Bid Price 39.05
Offer Price 42.30
Bid Quantity 700
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
PE1500.00
140.00 0.00 0.00% 1226.65
Previous Close 140.00
Open 140.00
High 140.00
Low 140.00
Vol 700
Open Interest (OI) 1,400
Change in OI -700
Bid Price 131.55
Offer Price 150.15
Bid Quantity 9,100
Offer Quantity 9,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
PE1240.00
4.00 0.00 0.00% 1362.65
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 4.05
Offer Price 8.45
Bid Quantity 11,200
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
CE1340.00
60.55 0.00 0.00% 1306.10
Previous Close 60.55
Open 59.05
High 60.55
Low 59.05
Vol 2,800
Open Interest (OI) 7,700
Change in OI 1,400
Bid Price 60.15
Offer Price 68.00
Bid Quantity 700
Offer Quantity 14,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
PE1340.00
31.70 0.00 0.00% 1334.95
Previous Close 31.70
Open 25.00
High 31.70
Low 23.75
Vol 9,100
Open Interest (OI) 4,900
Change in OI -700
Bid Price 28.60
Offer Price 33.75
Bid Quantity 2,100
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
CE1320.00
74.75 0.00 0.00% 1291.90
Previous Close 74.75
Open 74.75
High 74.75
Low 74.75
Vol 700
Open Interest (OI) 25,200
Change in OI 0
Bid Price 70.30
Offer Price 82.60
Bid Quantity 12,600
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
PE1320.00
20.15 0.00 0.00% 1346.50
Previous Close 20.15
Open 20.45
High 20.45
Low 20.15
Vol 1,400
Open Interest (OI) 4,900
Change in OI -700
Bid Price 12.00
Offer Price 28.20
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
CE1180.00
130.00 0.00 0.00% 1236.65
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 184.70
Offer Price 196.95
Bid Quantity 6,300
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
CE1360.00
50.00 0.00 0.00% 1316.65
Previous Close 50.00
Open 56.70
High 56.70
Low 45.70
Vol 3,500
Open Interest (OI) 11,900
Change in OI 0
Bid Price 48.90
Offer Price 51.20
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
CE1560.00
16.00 0.00 0.00% 1350.65
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 1.55
Offer Price 6.15
Bid Quantity 14,000
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
PE1420.00
77.60 0.00 0.00% 1289.05
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 70.15
Offer Price 78.40
Bid Quantity 4,200
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
PE1400.00
49.50 0.00 0.00% 1317.15
Previous Close 49.50
Open 49.35
High 50.50
Low 49.35
Vol 2,100
Open Interest (OI) 18,200
Change in OI 0
Bid Price 58.70
Offer Price 67.80
Bid Quantity 2,100
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
CE1540.00
16.10 0.00 0.00% 1350.55
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 1.15
Offer Price 7.00
Bid Quantity 16,800
Offer Quantity 13,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
CE1280.00
100.35 0.00 0.00% 1266.30
Previous Close 100.35
Open 101.40
High 101.40
Low 100.35
Vol 2,100
Open Interest (OI) 3,500
Change in OI 0
Bid Price 99.50
Offer Price 107.25
Bid Quantity 9,100
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
PE1280.00
12.30 0.00 0.00% 1354.35
Previous Close 12.30
Open 10.00
High 12.30
Low 10.00
Vol 2,800
Open Interest (OI) 2,800
Change in OI 0
Bid Price 11.20
Offer Price 14.90
Bid Quantity 700
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
CE1680.00
8.25 0.00 0.00% 1358.40
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 0.15
Offer Price 2.80
Bid Quantity 4,200
Offer Quantity 11,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
PE1220.00
3.30 0.00 0.00% 1363.35
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 1.70
Offer Price 9.80
Bid Quantity 12,600
Offer Quantity 14,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
CE1300.00
84.75 -0.50 -0.59% 1281.90
Previous Close 85.25
Open 100.00
High 100.00
Low 84.75
Vol 16,100
Open Interest (OI) 53,200
Change in OI 2,100
Bid Price 85.80
Offer Price 90.95
Bid Quantity 2,100
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
PE1200.00
3.50 -0.05 -1.41% 1363.15
Previous Close 3.55
Open 4.25
High 4.25
Low 2.60
Vol 10,500
Open Interest (OI) 69,300
Change in OI 0
Bid Price 2.80
Offer Price 3.45
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
PE1360.00
39.70 -0.70 -1.73% 1326.95
Previous Close 40.40
Open 30.80
High 41.00
Low 30.80
Vol 10,500
Open Interest (OI) 9,100
Change in OI -700
Bid Price 36.50
Offer Price 41.40
Bid Quantity 4,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
CE1400.00
30.00 -0.60 -1.96% 1336.65
Previous Close 30.60
Open 30.10
High 38.00
Low 28.80
Vol 1,92,500
Open Interest (OI) 96,600
Change in OI 16,800
Bid Price 30.00
Offer Price 32.45
Bid Quantity 6,300
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
PE1380.00
48.70 -1.60 -3.18% 1317.95
Previous Close 50.30
Open 45.00
High 52.70
Low 45.00
Vol 4,900
Open Interest (OI) 9,800
Change in OI 0
Bid Price 48.05
Offer Price 51.95
Bid Quantity 1,400
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
COLPAL
25-06-2020
OPTSTK
PE1260.00
8.55 -0.35 -3.93% 1358.10
Previous Close 8.90
Open 9.10
High 9.10
Low 8.55
Vol 10,500
Open Interest (OI) 12,600
Change in OI 9,100
Bid Price 7.75
Offer Price 9.00
Bid Quantity 1,400
Offer Quantity 2,100

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