Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App
Lending
Lending
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - Colgate

Stock

Expiry Date

SEARCH FUTURES

COLPAL 30Dec2025

LIVE
NSE
Nov 28, 15:15

2177.70

-7.20 (-0.33%)

BSE: 500830  |  NSE: COLPAL  |  ISIN: INE259A01022
Open Price 2,184.60
High Price 2,188.20
Low Price 2,171.80
Prev. Close 2,184.90
Spot Price 2,168.60
Open Int PCR 0.86
Prev OI PCR 0.85
Bid Price 2,177.20
Bid Qty 225
Rollover % 4.42%
Average Price 2,177.73
No. of Contracts Traded 1,084
Turnover (Rs. in lakhs) 5,311.48
Market Lot 225
Open Interest 5,749,875
Open Int. Chg 78,975
Open Int. Chg % 1.39
Offer Price 2,178.90
Offer Qty 675
Rollover Cost 14.70

Option Chain Snapshot

Enter Strike Price Range
GO
Calls Strike
Price		 Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
- - - - - 1,800.00 - - - - -
290.00 - - - - 1,880.00 1.50 - - 225 -
- - - - - 1,920.00 1.50 0.10 11,025 7,425 -9,450
- - - - - 1,940.00 2.95 - - 450 -
- - - - - 1,960.00 2.00 -0.05 - 17,325 -
- - - - - 1,980.00 2.50 -1.00 225 2,700 -225
176.15 -8.85 2,475 15,750 1,575 2,000.00 3.35 -0.20 22,500 76,950 6,075
- - - - - 2,020.00 4.00 - - 16,875 -
150.50 - - 225 - 2,040.00 5.85 0.20 9,450 63,225 2,025
122.10 - - 18,225 - 2,060.00 7.60 -0.45 8,100 80,325 -1,350
105.00 - - 225 - 2,080.00 10.05 0.20 9,900 58,275 2,925
93.85 -4.55 2,025 18,225 - 2,100.00 13.70 0.30 17,550 127,575 -1,350
79.10 - - 10,125 - 2,120.00 18.00 0.30 10,125 58,275 5,850
64.20 -5.30 2,700 13,950 900 2,140.00 24.45 1.10 20,475 93,375 3,150
52.50 -4.45 30,825 92,475 6,300 2,160.00 31.95 1.25 37,350 119,475 15,750
41.00 -4.95 73,800 101,025 13,950 2,180.00 41.50 1.70 20,700 101,700 6,975
32.90 -4.05 168,300 389,925 20,025 2,200.00 52.30 2.50 16,200 247,275 2,025
25.20 -3.90 39,600 53,100 900 2,220.00 69.00 - - 13,275 -
19.95 -2.70 21,600 48,600 -675 2,240.00 68.10 0.35 - 14,400 -
14.55 -3.00 15,075 50,400 1,575 2,260.00 81.05 -0.40 - 11,025 -
11.45 -1.95 14,400 30,600 -1,575 2,280.00 121.75 - - 2,700 -
8.50 -2.10 124,875 508,725 -19,125 2,300.00 127.35 -2.65 4,725 123,525 1,350
6.50 -1.90 28,800 35,775 14,625 2,320.00 159.00 - - 4,275 -
6.45 0.30 - 17,100 - 2,340.00 151.30 - - 6,300 -
4.00 -0.60 225 2,250 225 2,360.00 171.00 - - 10,575 -
3.00 -0.85 7,425 12,150 -7,200 2,380.00 - - - - -
2.50 -0.70 6,525 76,950 1,800 2,400.00 222.80 - - 31,950 -
3.15 0.05 - 40,500 - 2,420.00 - - - - -
4.90 - - 1,575 - 2,440.00 - - - - -
0.75 -1.15 675 2,250 - 2,460.00 - - - - -
- - - - - 2,480.00 296.40 - - 225 -
1.00 - 1,125 1,800 1,125 2,500.00 317.90 0.15 900 11,025 -450
1.15 - - 6,075 - 2,520.00 338.00 - - 2,475 -
- - - - - 2,560.00 376.30 - - 675 -
0.30 -0.20 3,375 3,375 2,250 2,600.00 415.00 - - 18,675 -
0.25 - - 2,475 - 2,640.00 441.65 - - 2,250 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 5,749,875 78,975 1.39%
Call
 1,553,850 36,675 2.42%
Put
 1,324,800 33,300 2.58%
Total
 8,628,525 148,950 1.76%
Change in Volumes
Current Vol Change % Chg
Future
 243,900 -154,575 -38.79%
Call
 543,825 -318,375 -36.93%
Put
 189,225 -223,650 -54.17%
Total
 976,950 -696,600 -41.62%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Colgate
 8,916,750 1,998,900 446.08%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
COLPAL 30Dec2025 - 2,200.00 32.90 168,300
COLPAL 30Dec2025 - 2,300.00 8.50 124,875
COLPAL 30Dec2025 - 2,180.00 41.00 73,800
COLPAL 30Dec2025 - 2,220.00 25.20 39,600
COLPAL 30Dec2025 - 2,160.00 52.50 30,825
Most Active Puts
Puts Price Volumes
COLPAL 30Dec2025 - 2,160.00 31.95 37,350
COLPAL 30Dec2025 - 2,000.00 3.35 22,500
COLPAL 30Dec2025 - 2,180.00 41.50 20,700
COLPAL 30Dec2025 - 2,140.00 24.45 20,475
COLPAL 30Dec2025 - 2,100.00 13.70 17,550

Fundamentals

Market Cap
58,982.80
* EPS (TTM)
48.75
* P/E
44.48
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
225
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
50.02
DELIVERY AVERAGES
3-Day 56.86%
5-Day 63.63%
8-Day 62.46%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347