Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
740.90
Change Change %
-17.85 -2.35%

Updated:14 Jun, 2019, 15:59 PM IST

BSE
742.35
Change Change %
-15.90 -2.10%

Updated:14 Jun, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
27-06-2019
OPTSTK
CE 720.00
20.00 0.25 1.27% 720.90
Previous Close 19.75
Open 24.00
High 26.70
Low 18.30
Vol 1,24,600
Open Interest (OI) 70,000
Change in OI 0
Bid Price 19.00
Offer Price 20.30
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
27-06-2019
OPTSTK
PE 740.00
42.50 0.00 0.00% 698.40
Previous Close 42.50
Open 35.25
High 42.50
Low 35.00
Vol 16,800
Open Interest (OI) 75,600
Change in OI -2,800
Bid Price 37.55
Offer Price 43.00
Bid Quantity 16,800
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
27-06-2019
OPTSTK
PE 800.00
80.75 0.00 0.00% 660.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,000
Change in OI 0
Bid Price 86.60
Offer Price 93.20
Bid Quantity 8,400
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
27-06-2019
OPTSTK
CE 660.00
65.75 0.00 0.00% 675.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,800
Change in OI 0
Bid Price 55.70
Offer Price 61.75
Bid Quantity 2,800
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
27-06-2019
OPTSTK
PE 540.00
1.75 0.00 0.00% 739.15
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 0.15
Offer Price 2.00
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
27-06-2019
OPTSTK
CE 900.00
0.60 0.00 0.00% 740.30
Previous Close 0.60
Open 0.60
High 0.60
Low 0.60
Vol 1,400
Open Interest (OI) 82,600
Change in OI 0
Bid Price 0.30
Offer Price 0.95
Bid Quantity 7,000
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
27-06-2019
OPTSTK
PE 560.00
1.90 0.00 0.00% 739.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,600
Change in OI 0
Bid Price 0.20
Offer Price 2.70
Bid Quantity 5,600
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
27-06-2019
OPTSTK
CE 580.00
135.85 0.00 0.00% 605.05
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 113.75
Offer Price 173.30
Bid Quantity 35,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
27-06-2019
OPTSTK
PE 580.00
1.35 0.00 0.00% 739.55
Previous Close 1.35
Open 1.35
High 1.35
Low 1.35
Vol 1,400
Open Interest (OI) 14,000
Change in OI -1,400
Bid Price 0.55
Offer Price 1.60
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
27-06-2019
OPTSTK
PE 820.00
104.70 0.00 0.00% 636.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 29,400
Change in OI 0
Bid Price 105.00
Offer Price 111.75
Bid Quantity 11,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
27-06-2019
OPTSTK
CE 940.00
0.25 0.00 0.00% 740.65
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 0.75
Bid Quantity 7,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
27-06-2019
OPTSTK
PE 840.00
103.00 0.00 0.00% 637.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,000
Change in OI 0
Bid Price 122.95
Offer Price 132.80
Bid Quantity 5,600
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
27-06-2019
OPTSTK
CE 640.00
91.10 0.00 0.00% 649.80
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 72.90
Offer Price 78.90
Bid Quantity 4,200
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
27-06-2019
OPTSTK
PE 400.00
3.00 0.00 0.00% 737.90
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 0.05
Offer Price 1.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
27-06-2019
OPTSTK
CE 500.00
219.00 0.00 0.00% 521.90
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 186.95
Offer Price 268.15
Bid Quantity 35,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
27-06-2019
OPTSTK
PE 500.00
0.95 0.00 0.00% 739.95
Previous Close 0.95
Open 0.95
High 0.95
Low 0.95
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 0.20
Offer Price 0.95
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
27-06-2019
OPTSTK
CE 620.00
112.00 0.00 0.00% 628.90
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 89.95
Offer Price 97.35
Bid Quantity 9,800
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
27-06-2019
OPTSTK
PE 620.00
1.90 0.00 0.00% 739.00
Previous Close 1.90
Open 1.90
High 1.90
Low 1.90
Vol 1,400
Open Interest (OI) 33,600
Change in OI 0
Bid Price 1.80
Offer Price 2.50
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
27-06-2019
OPTSTK
CE 680.00
39.90 0.00 0.00% 701.00
Previous Close 39.90
Open 39.90
High 39.90
Low 39.90
Vol 1,400
Open Interest (OI) 8,400
Change in OI 0
Bid Price 40.70
Offer Price 73.40
Bid Quantity 8,400
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
27-06-2019
OPTSTK
CE 860.00
1.00 0.00 0.00% 739.90
Previous Close 1.00
Open 1.45
High 1.45
Low 1.00
Vol 9,800
Open Interest (OI) 53,200
Change in OI -1,400
Bid Price 0.90
Offer Price 1.20
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
27-06-2019
OPTSTK
PE 780.00
65.70 0.00 0.00% 675.20
Previous Close 65.70
Open 65.70
High 65.70
Low 65.70
Vol 1,400
Open Interest (OI) 72,800
Change in OI 1,400
Bid Price 68.40
Offer Price 107.30
Bid Quantity 11,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
27-06-2019
OPTSTK
CE 600.00
141.30 0.00 0.00% 599.60
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 95.10
Offer Price 146.45
Bid Quantity 35,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
27-06-2019
OPTSTK
PE 760.00
57.05 0.00 0.00% 683.85
Previous Close 57.05
Open 48.35
High 57.05
Low 48.35
Vol 2,800
Open Interest (OI) 12,600
Change in OI 0
Bid Price 53.75
Offer Price 58.10
Bid Quantity 1,400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
27-06-2019
OPTSTK
CE 740.00
12.65 -0.25 -1.94% 728.25
Previous Close 12.90
Open 17.50
High 17.80
Low 11.75
Vol 1,40,000
Open Interest (OI) 2,29,600
Change in OI 4,200
Bid Price 11.65
Offer Price 13.00
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
27-06-2019
OPTSTK
CE 840.00
1.65 -0.05 -2.94% 739.25
Previous Close 1.70
Open 2.10
High 2.10
Low 1.65
Vol 36,400
Open Interest (OI) 1,07,800
Change in OI -22,400
Bid Price 1.65
Offer Price 1.90
Bid Quantity 8,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
27-06-2019
OPTSTK
CE 700.00
28.60 -1.15 -3.87% 712.30
Previous Close 29.75
Open 31.00
High 31.15
Low 28.60
Vol 19,600
Open Interest (OI) 67,200
Change in OI -5,600
Bid Price 29.20
Offer Price 30.30
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
27-06-2019
OPTSTK
PE 720.00
28.25 -1.15 -3.91% 712.65
Previous Close 29.40
Open 25.00
High 30.30
Low 25.00
Vol 32,200
Open Interest (OI) 1,52,600
Change in OI 2,800
Bid Price 27.05
Offer Price 28.80
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
27-06-2019
OPTSTK
PE 700.00
18.00 -0.80 -4.26% 722.90
Previous Close 18.80
Open 15.00
High 20.00
Low 14.45
Vol 1,93,200
Open Interest (OI) 2,25,400
Change in OI -2,800
Bid Price 16.95
Offer Price 18.80
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
27-06-2019
OPTSTK
PE 680.00
11.50 -0.55 -4.56% 729.40
Previous Close 12.05
Open 11.65
High 12.70
Low 9.05
Vol 82,600
Open Interest (OI) 1,28,800
Change in OI 11,200
Bid Price 11.25
Offer Price 11.80
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
27-06-2019
OPTSTK
CE 800.00
3.00 -0.15 -4.76% 737.90
Previous Close 3.15
Open 5.00
High 5.30
Low 3.00
Vol 1,80,600
Open Interest (OI) 5,05,400
Change in OI -12,600
Bid Price 2.90
Offer Price 3.15
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
27-06-2019
OPTSTK
CE 820.00
2.00 -0.10 -4.76% 738.90
Previous Close 2.10
Open 2.10
High 2.80
Low 2.00
Vol 36,400
Open Interest (OI) 1,23,200
Change in OI -8,400
Bid Price 1.90
Offer Price 2.20
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
27-06-2019
OPTSTK
CE 760.00
8.00 -0.45 -5.33% 732.90
Previous Close 8.45
Open 11.00
High 12.10
Low 7.70
Vol 3,20,600
Open Interest (OI) 2,70,200
Change in OI 68,600
Bid Price 7.85
Offer Price 8.60
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
27-06-2019
OPTSTK
CE 780.00
4.80 -0.30 -5.88% 736.10
Previous Close 5.10
Open 7.35
High 8.20
Low 4.50
Vol 1,56,800
Open Interest (OI) 1,90,400
Change in OI 0
Bid Price 4.50
Offer Price 4.80
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
27-06-2019
OPTSTK
PE 600.00
1.35 -0.10 -6.90% 739.55
Previous Close 1.45
Open 1.20
High 1.70
Low 1.20
Vol 11,200
Open Interest (OI) 91,000
Change in OI -1,400
Bid Price 1.20
Offer Price 1.70
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
27-06-2019
OPTSTK
PE 660.00
6.05 -0.45 -6.92% 734.85
Previous Close 6.50
Open 6.05
High 7.25
Low 5.30
Vol 28,000
Open Interest (OI) 85,400
Change in OI 1,400
Bid Price 6.05
Offer Price 7.00
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
27-06-2019
OPTSTK
CE 880.00
0.65 -0.05 -7.14% 740.25
Previous Close 0.70
Open 0.80
High 0.80
Low 0.65
Vol 9,800
Open Interest (OI) 86,800
Change in OI -5,600
Bid Price 0.55
Offer Price 0.70
Bid Quantity 2,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
27-06-2019
OPTSTK
PE 640.00
3.65 -0.50 -12.05% 737.25
Previous Close 4.15
Open 3.25
High 4.55
Low 3.15
Vol 19,600
Open Interest (OI) 61,600
Change in OI -1,400
Bid Price 3.85
Offer Price 4.25
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-07-2019
OPTSTK
PE 680.00
25.85 0.00 0.00% 715.05
Previous Close 25.85
Open 25.85
High 25.85
Low 25.85
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 27.55
Offer Price 0.00
Bid Quantity 5,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-07-2019
OPTSTK
CE 580.00
118.00 0.00 0.00% 622.90
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 118.40
Offer Price 131.05
Bid Quantity 5,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-07-2019
OPTSTK
PE 580.00
10.35 0.00 0.00% 730.55
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 4.25
Offer Price 9.10
Bid Quantity 5,600
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-07-2019
OPTSTK
CE 800.00
14.00 0.00 0.00% 726.90
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 8.70
Offer Price 13.45
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-07-2019
OPTSTK
PE 620.00
10.85 0.00 0.00% 730.05
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 10.25
Offer Price 15.40
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-07-2019
OPTSTK
CE 760.00
22.10 0.00 0.00% 718.80
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 15.60
Offer Price 22.20
Bid Quantity 5,600
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-07-2019
OPTSTK
PE 760.00
78.35 0.00 0.00% 662.55
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 74.00
Offer Price 84.00
Bid Quantity 1,400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUSTDIAL
25-07-2019
OPTSTK
PE 560.00
4.50 0.00 0.00% 736.40
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 3.50
Offer Price 6.75
Bid Quantity 1,400
Offer Quantity 2,800

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Just Dial Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Just Dial Option Contracts expiring on All-Expiry date.

Top