Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
572.45
Change Change %
-1.85 -0.32%

Updated:22 Oct, 2020, 12:44 PM IST

BSE
572.60
Change Change %
-1.70 -0.30%

Updated:22 Oct, 2020, 12:50 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE700.00
0.65 0.45 225.00% 571.80
Previous Close 0.20
Open 0.65
High 0.65
Low 0.65
Vol 3,900
Open Interest (OI) 1,63,800
Change in OI 0
Bid Price 0.25
Offer Price 0.55
Bid Quantity 11,700
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE570.00
11.35 0.60 5.58% 561.10
Previous Close 10.75
Open 10.20
High 11.50
Low 7.00
Vol 20,800
Open Interest (OI) 2,23,600
Change in OI 1,300
Bid Price 10.90
Offer Price 11.45
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE590.00
17.35 0.70 4.20% 555.10
Previous Close 16.65
Open 17.35
High 17.35
Low 17.35
Vol 1,300
Open Interest (OI) 27,300
Change in OI -1,300
Bid Price 22.10
Offer Price 26.55
Bid Quantity 1,300
Offer Quantity 9,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE740.00
1.35 0.00 0.00% 571.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,200
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 1,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE690.00
1.30 0.00 0.00% 571.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,100
Change in OI 0
Bid Price 0.15
Offer Price 0.90
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE720.00
0.20 0.00 0.00% 572.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,800
Change in OI 0
Bid Price 0.05
Offer Price 3.00
Bid Quantity 10,400
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE660.00
1.35 0.00 0.00% 571.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 50,700
Change in OI 0
Bid Price 0.25
Offer Price 3.95
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE660.00
70.60 0.00 0.00% 501.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,300
Change in OI 0
Bid Price 79.85
Offer Price 98.70
Bid Quantity 3,900
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE640.00
51.40 0.00 0.00% 521.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,600
Change in OI 0
Bid Price 56.75
Offer Price 76.95
Bid Quantity 3,900
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE610.00
40.50 0.00 0.00% 531.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,200
Change in OI 0
Bid Price 30.80
Offer Price 41.05
Bid Quantity 6,500
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE360.00
258.00 0.00 0.00% 314.45
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 194.60
Offer Price 266.15
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE630.00
52.70 0.00 0.00% 519.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,900
Change in OI 0
Bid Price 47.00
Offer Price 69.00
Bid Quantity 2,600
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE620.00
37.30 0.00 0.00% 535.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,100
Change in OI 0
Bid Price 46.05
Offer Price 54.25
Bid Quantity 9,100
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE650.00
38.30 0.00 0.00% 534.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,300
Change in OI 0
Bid Price 72.65
Offer Price 86.85
Bid Quantity 3,900
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE680.00
1.00 0.00 0.00% 571.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 23,400
Change in OI 0
Bid Price 0.10
Offer Price 1.25
Bid Quantity 13,000
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE530.00
10.05 0.00 0.00% 562.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,600
Change in OI 0
Bid Price 1.80
Offer Price 2.20
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE710.00
1.35 0.00 0.00% 571.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,700
Change in OI 0
Bid Price 0.05
Offer Price 0.45
Bid Quantity 6,500
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE600.00
22.70 0.00 0.00% 549.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 44,200
Change in OI 0
Bid Price 30.10
Offer Price 32.45
Bid Quantity 1,300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE590.00
8.45 -0.55 -6.11% 564.00
Previous Close 9.00
Open 11.95
High 11.95
Low 8.45
Vol 9,100
Open Interest (OI) 19,500
Change in OI 1,300
Bid Price 7.05
Offer Price 7.55
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE580.00
16.00 -1.35 -7.78% 556.45
Previous Close 17.35
Open 16.80
High 16.80
Low 12.00
Vol 18,200
Open Interest (OI) 78,000
Change in OI 2,600
Bid Price 16.20
Offer Price 17.05
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE560.00
7.30 -0.75 -9.32% 565.15
Previous Close 8.05
Open 8.10
High 8.10
Low 5.10
Vol 26,000
Open Interest (OI) 40,300
Change in OI 5,200
Bid Price 7.30
Offer Price 7.80
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE630.00
1.80 -0.20 -10.00% 570.65
Previous Close 2.00
Open 3.05
High 3.05
Low 1.80
Vol 2,600
Open Interest (OI) 50,700
Change in OI 0
Bid Price 1.80
Offer Price 4.00
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE610.00
4.20 -0.60 -12.50% 568.25
Previous Close 4.80
Open 4.85
High 6.00
Low 4.20
Vol 10,400
Open Interest (OI) 32,500
Change in OI 3,900
Bid Price 3.20
Offer Price 3.55
Bid Quantity 3,900
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE540.00
2.75 -0.45 -14.06% 569.70
Previous Close 3.20
Open 2.75
High 2.75
Low 2.75
Vol 1,300
Open Interest (OI) 6,500
Change in OI -1,300
Bid Price 2.60
Offer Price 3.50
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE580.00
10.80 -2.20 -16.92% 561.65
Previous Close 13.00
Open 12.10
High 16.00
Low 10.10
Vol 32,500
Open Interest (OI) 59,800
Change in OI 9,100
Bid Price 10.15
Offer Price 10.75
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE600.00
5.30 -1.25 -19.08% 567.15
Previous Close 6.55
Open 6.00
High 8.20
Low 4.85
Vol 1,09,200
Open Interest (OI) 1,11,800
Change in OI 6,500
Bid Price 5.05
Offer Price 5.20
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE620.00
2.50 -0.85 -25.37% 569.95
Previous Close 3.35
Open 2.50
High 4.05
Low 2.50
Vol 23,400
Open Interest (OI) 1,06,600
Change in OI 3,900
Bid Price 2.35
Offer Price 2.65
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE550.00
3.55 -1.75 -33.02% 568.90
Previous Close 5.30
Open 4.20
High 4.85
Low 3.40
Vol 9,100
Open Interest (OI) 14,300
Change in OI 2,600
Bid Price 4.20
Offer Price 4.85
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE670.00
0.60 -0.50 -45.45% 571.85
Previous Close 1.10
Open 0.60
High 0.60
Low 0.60
Vol 1,300
Open Interest (OI) 13,000
Change in OI 0
Bid Price 0.20
Offer Price 5.75
Bid Quantity 5,200
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE650.00
0.90 -1.05 -53.85% 571.55
Previous Close 1.95
Open 1.00
High 1.05
Low 0.90
Vol 9,100
Open Interest (OI) 83,200
Change in OI 0
Bid Price 0.55
Offer Price 1.85
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE640.00
1.25 -1.80 -59.02% 571.20
Previous Close 3.05
Open 1.30
High 1.30
Low 1.25
Vol 7,800
Open Interest (OI) 75,400
Change in OI -3,900
Bid Price 1.25
Offer Price 1.95
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE570.00
15.00 -75.50 -83.43% 557.45
Previous Close 90.50
Open 15.00
High 15.00
Low 15.00
Vol 1,300
Open Interest (OI) 0
Change in OI 0
Bid Price 13.05
Offer Price 15.80
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
26-11-2020
OPTSTK
CE590.00
31.50 0.00 0.00% 540.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,200
Change in OI 0
Bid Price 19.95
Offer Price 37.55
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
26-11-2020
OPTSTK
PE580.00
29.75 0.00 0.00% 542.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,300
Change in OI 0
Bid Price 22.70
Offer Price 0.00
Bid Quantity 2,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
26-11-2020
OPTSTK
PE570.00
25.00 0.00 0.00% 547.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,200
Change in OI 0
Bid Price 19.20
Offer Price 0.00
Bid Quantity 2,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
26-11-2020
OPTSTK
PE560.00
20.00 0.00 0.00% 552.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,200
Change in OI 0
Bid Price 14.90
Offer Price 0.00
Bid Quantity 2,600
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Max Financial Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Max Financial Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com