Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
590.95
Change Change %
11.15 1.92%

Updated:21 Oct, 2020, 10:59 AM IST

BSE
591.75
Change Change %
11.65 2.01%

Updated:21 Oct, 2020, 11:02 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE600.00
13.00 3.55 37.57% 577.95
Previous Close 9.45
Open 10.00
High 13.00
Low 10.00
Vol 33,800
Open Interest (OI) 66,300
Change in OI -6,500
Bid Price 12.45
Offer Price 13.00
Bid Quantity 1,300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE640.00
3.00 0.80 36.36% 587.95
Previous Close 2.20
Open 3.00
High 3.00
Low 3.00
Vol 2,600
Open Interest (OI) 79,300
Change in OI 0
Bid Price 1.10
Offer Price 5.20
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE590.00
16.85 4.00 31.13% 574.10
Previous Close 12.85
Open 13.40
High 16.85
Low 13.40
Vol 23,400
Open Interest (OI) 18,200
Change in OI 3,900
Bid Price 16.55
Offer Price 16.95
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
6.35 1.20 23.30% 584.60
Previous Close 5.15
Open 5.20
High 6.35
Low 5.20
Vol 15,600
Open Interest (OI) 93,600
Change in OI -3,900
Bid Price 6.50
Offer Price 6.75
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
21.10 3.95 23.03% 569.85
Previous Close 17.15
Open 21.20
High 21.20
Low 21.10
Vol 2,600
Open Interest (OI) 33,800
Change in OI -1,300
Bid Price 22.35
Offer Price 23.15
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE740.00
1.35 0.00 0.00% 589.60
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 0.05
Offer Price 0.00
Bid Quantity 5,200
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% 589.65
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 0.10
Offer Price 1.45
Bid Quantity 11,700
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% 590.75
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 0.10
Offer Price 2.00
Bid Quantity 5,200
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% 589.60
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 0.50
Offer Price 4.80
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% 520.35
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 54.65
Offer Price 82.10
Bid Quantity 29,900
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE670.00
1.10 0.00 0.00% 589.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,300
Change in OI 0
Bid Price 0.25
Offer Price 11.35
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE640.00
51.40 0.00 0.00% 539.55
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 35.65
Offer Price 61.35
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE610.00
7.00 0.00 0.00% 583.95
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 8.95
Offer Price 9.60
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE610.00
30.70 0.00 0.00% 560.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,500
Change in OI 0
Bid Price 25.45
Offer Price 37.35
Bid Quantity 2,600
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE360.00
258.00 0.00 0.00% 332.95
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 200.40
Offer Price 256.10
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE630.00
3.75 0.00 0.00% 587.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 54,600
Change in OI 0
Bid Price 4.25
Offer Price 4.95
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE630.00
52.70 0.00 0.00% 538.25
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 40.55
Offer Price 52.15
Bid Quantity 1,300
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% 553.65
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 33.45
Offer Price 44.60
Bid Quantity 1,300
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE650.00
38.30 0.00 0.00% 552.65
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 45.15
Offer Price 76.75
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE680.00
1.00 0.00 0.00% 589.95
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 0.25
Offer Price 2.05
Bid Quantity 1,300
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% 580.90
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 0.10
Offer Price 11.70
Bid Quantity 6,500
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE710.00
1.35 0.00 0.00% 589.60
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 0.10
Offer Price 0.70
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
28.50 0.00 0.00% 562.45
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 19.40
Offer Price 21.80
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
5.05 0.00 0.00% 585.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,000
Change in OI 0
Bid Price 2.65
Offer Price 3.65
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE650.00
1.95 -0.05 -2.50% 589.00
Previous Close 2.00
Open 2.00
High 2.00
Low 1.05
Vol 7,800
Open Interest (OI) 83,200
Change in OI -1,300
Bid Price 1.00
Offer Price 3.85
Bid Quantity 1,300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE580.00
10.80 -3.75 -25.77% 580.15
Previous Close 14.55
Open 12.20
High 12.20
Low 10.50
Vol 7,800
Open Interest (OI) 71,500
Change in OI 0
Bid Price 10.05
Offer Price 10.50
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE570.00
7.15 -3.60 -33.49% 583.80
Previous Close 10.75
Open 8.50
High 8.50
Low 7.15
Vol 3,900
Open Interest (OI) 1,93,700
Change in OI -2,600
Bid Price 6.50
Offer Price 7.15
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE560.00
5.00 -2.55 -33.77% 585.95
Previous Close 7.55
Open 7.00
High 7.00
Low 4.90
Vol 10,400
Open Interest (OI) 35,100
Change in OI -1,300
Bid Price 4.40
Offer Price 4.65
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
14.55 -8.00 -35.48% 576.40
Previous Close 22.55
Open 14.55
High 14.55
Low 14.55
Vol 1,300
Open Interest (OI) 29,900
Change in OI 0
Bid Price 14.15
Offer Price 15.25
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE540.00
2.25 -1.55 -40.79% 588.70
Previous Close 3.80
Open 0.10
High 2.25
Low 0.10
Vol 2,600
Open Interest (OI) 10,400
Change in OI 0
Bid Price 1.50
Offer Price 2.25
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE700.00
0.50 -0.40 -44.44% 590.45
Previous Close 0.90
Open 0.50
High 0.50
Low 0.25
Vol 23,400
Open Interest (OI) 1,65,100
Change in OI 0
Bid Price 0.30
Offer Price 0.90
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% 561.20
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 14.15
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