Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
579.80
Change Change %
-8.50 -1.44%

Updated:24 Sep, 2020, 15:59 PM IST

BSE
580.30
Change Change %
-8.40 -1.43%

Updated:24 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE630.00
62.00 27.90 81.82% 517.80
Previous Close 34.10
Open 62.00
High 62.00
Low 62.00
Vol 1,300
Open Interest (OI) 3,900
Change in OI 0
Bid Price 0.00
Offer Price 80.55
Bid Quantity 0
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE600.00
17.00 3.50 25.93% 562.80
Previous Close 13.50
Open 24.75
High 32.00
Low 17.00
Vol 15,600
Open Interest (OI) 27,300
Change in OI -10,400
Bid Price 17.00
Offer Price 25.50
Bid Quantity 1,300
Offer Quantity 9,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE610.00
30.45 5.45 21.80% 549.35
Previous Close 25.00
Open 36.00
High 36.00
Low 21.20
Vol 3,900
Open Interest (OI) 6,500
Change in OI -2,600
Bid Price 25.75
Offer Price 34.75
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE640.00
63.40 8.10 14.65% 516.40
Previous Close 55.30
Open 63.40
High 63.40
Low 63.40
Vol 1,300
Open Interest (OI) 11,700
Change in OI 0
Bid Price 0.05
Offer Price 104.00
Bid Quantity 1,300
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE620.00
37.80 3.40 9.88% 542.00
Previous Close 34.40
Open 44.15
High 52.30
Low 37.80
Vol 7,800
Open Interest (OI) 10,400
Change in OI -2,600
Bid Price 32.95
Offer Price 71.70
Bid Quantity 6,500
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE650.00
70.00 5.35 8.28% 509.80
Previous Close 64.65
Open 70.00
High 70.00
Low 70.00
Vol 1,300
Open Interest (OI) 1,300
Change in OI 0
Bid Price 64.70
Offer Price 75.30
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE690.00
0.20 0.00 0.00% 579.60
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE690.00
94.00 0.00 0.00% 485.80
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 0.00
Offer Price 174.70
Bid Quantity 0
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE560.00
57.00 0.00 0.00% 522.80
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 8.45
Offer Price 39.75
Bid Quantity 29,900
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE570.00
47.00 0.00 0.00% 532.80
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 5.15
Offer Price 20.55
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE500.00
71.00 0.00 0.00% 508.80
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 71.00
Offer Price 95.40
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE680.00
64.70 0.00 0.00% 515.10
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 0.05
Offer Price 151.30
Bid Quantity 1,300
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE710.00
0.10 0.00 0.00% 579.70
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE550.00
54.90 0.00 0.00% 524.90
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 14.20
Offer Price 47.55
Bid Quantity 29,900
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE700.00
0.05 0.00 0.00% 579.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 41,600
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE590.00
5.00 -0.45 -8.26% 574.80
Previous Close 5.45
Open 7.95
High 20.90
Low 5.00
Vol 6,500
Open Interest (OI) 9,100
Change in OI -3,900
Bid Price 1.80
Offer Price 24.55
Bid Quantity 6,500
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE670.00
0.05 -0.05 -50.00% 579.75
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 6,500
Open Interest (OI) 19,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 16,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE640.00
0.10 -0.10 -50.00% 579.70
Previous Close 0.20
Open 0.20
High 0.20
Low 0.05
Vol 14,300
Open Interest (OI) 29,900
Change in OI -9,100
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE680.00
0.05 -0.05 -50.00% 579.75
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 14,300
Open Interest (OI) 49,400
Change in OI -14,300
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 9,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE560.00
0.20 -0.30 -60.00% 579.60
Previous Close 0.50
Open 2.40
High 2.40
Low 0.20
Vol 2,600
Open Interest (OI) 7,800
Change in OI -1,300
Bid Price 0.00
Offer Price 1.90
Bid Quantity 0
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE580.00
1.20 -2.80 -70.00% 578.60
Previous Close 4.00
Open 6.80
High 11.40
Low 0.65
Vol 32,500
Open Interest (OI) 23,400
Change in OI -11,700
Bid Price 0.00
Offer Price 4.40
Bid Quantity 0
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE720.00
0.05 -0.15 -75.00% 579.75
Previous Close 0.20
Open 0.05
High 0.05
Low 0.05
Vol 1,300
Open Interest (OI) 14,300
Change in OI 0
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE660.00
0.05 -0.15 -75.00% 579.75
Previous Close 0.20
Open 0.05
High 0.05
Low 0.05
Vol 3,900
Open Interest (OI) 19,500
Change in OI -2,600
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE650.00
0.05 -0.15 -75.00% 579.75
Previous Close 0.20
Open 0.05
High 0.05
Low 0.05
Vol 2,600
Open Interest (OI) 68,900
Change in OI -2,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE570.00
0.15 -0.80 -84.21% 579.65
Previous Close 0.95
Open 11.75
High 11.75
Low 0.15
Vol 9,100
Open Interest (OI) 9,100
Change in OI -1,300
Bid Price 0.00
Offer Price 11.90
Bid Quantity 0
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE540.00
0.05 -0.40 -88.89% 579.75
Previous Close 0.45
Open 0.05
High 0.05
Low 0.05
Vol 1,300
Open Interest (OI) 2,600
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE500.00
0.05 -0.45 -90.00% 579.75
Previous Close 0.50
Open 0.20
High 0.20
Low 0.05
Vol 22,100
Open Interest (OI) 31,200
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE550.00
0.05 -0.45 -90.00% 579.75
Previous Close 0.50
Open 0.05
High 0.05
Low 0.05
Vol 3,900
Open Interest (OI) 10,400
Change in OI 0
Bid Price 0.00
Offer Price 2.00
Bid Quantity 0
Offer Quantity 15,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE630.00
0.05 -0.50 -90.91% 579.75
Previous Close 0.55
Open 0.10
High 0.45
Low 0.05
Vol 16,900
Open Interest (OI) 42,900
Change in OI -10,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE620.00
0.05 -0.60 -92.31% 579.75
Previous Close 0.65
Open 1.00
High 1.00
Low 0.05
Vol 32,500
Open Interest (OI) 39,000
Change in OI -9,100
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE610.00
0.05 -1.85 -97.37% 579.75
Previous Close 1.90
Open 0.15
High 0.25
Low 0.05
Vol 33,800
Open Interest (OI) 9,100
Change in OI -9,100
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE600.00
0.05 -2.65 -98.15% 579.75
Previous Close 2.70
Open 1.30
High 1.30
Low 0.05
Vol 46,800
Open Interest (OI) 23,400
Change in OI -20,800
Bid Price 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE590.00
0.05 -3.65 -98.65% 579.75
Previous Close 3.70
Open 0.60
High 1.50
Low 0.05
Vol 11,700
Open Interest (OI) 7,800
Change in OI -1,300
Bid Price 0.00
Offer Price 0.80
Bid Quantity 0
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE580.00
0.05 -9.95 -99.50% 579.75
Previous Close 10.00
Open 0.65
High 5.50
Low 0.05
Vol 27,300
Open Interest (OI) 19,500
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE600.00
48.00 10.00 26.32% 531.80
Previous Close 38.00
Open 48.00
High 48.00
Low 48.00
Vol 1,300
Open Interest (OI) 2,600
Change in OI 1,300
Bid Price 42.20
Offer Price 44.65
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
26.75 3.15 13.35% 553.05
Previous Close 23.60
Open 30.00
High 31.45
Low 23.25
Vol 55,900
Open Interest (OI) 1,35,200
Change in OI 9,100
Bid Price 25.80
Offer Price 27.35
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
37.85 4.15 12.31% 541.95
Previous Close 33.70
Open 37.85
High 37.85
Low 37.85
Vol 1,300
Open Interest (OI) 6,500
Change in OI 0
Bid Price 36.15
Offer Price 37.90
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE580.00
36.00 0.60 1.69% 543.80
Previous Close 35.40
Open 35.40
High 36.00
Low 29.70
Vol 5,200
Open Interest (OI) 6,500
Change in OI 2,600
Bid Price 30.65
Offer Price 32.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE360.00
258.00 0.00 0.00% 321.80
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 114.35
Offer Price 346.40
Bid Quantity 29,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE720.00
12.25 0.00 0.00% 567.55
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 0.20
Offer Price 37.00
Bid Quantity 15,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE660.00
4.00 0.00 0.00% 575.80
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 4.05
Offer Price 22.00
Bid Quantity 1,300
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE560.00
17.00 0.00 0.00% 562.80
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 21.45
Offer Price 23.30
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE700.00
15.00 0.00 0.00% 564.80
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 1.10
Offer Price 19.00
Bid Quantity 7,800
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE640.00
13.15 -2.75 -17.30% 566.65
Previous Close 15.90
Open 13.15
High 13.15
Low 13.15
Vol 2,600
Open Interest (OI) 3,900
Change in OI 2,600
Bid Price 2.55
Offer Price 12.25
Bid Quantity 15,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE620.00
18.00 -7.00 -28.00% 561.80
Previous Close 25.00
Open 15.80
High 18.00
Low 15.00
Vol 10,400
Open Interest (OI) 6,500
Change in OI 0
Bid Price 16.50
Offer Price 17.75
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
19.50 -10.45 -34.89% 560.30
Previous Close 29.95
Open 17.20
High 20.00
Low 17.20
Vol 5,200
Open Interest (OI) 2,600
Change in OI 0
Bid Price 12.00
Offer Price 24.25
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
13.50 -7.55 -35.87% 566.30
Previous Close 21.05
Open 14.25
High 14.25
Low 13.50
Vol 2,600
Open Interest (OI) 1,300
Change in OI 0
Bid Price 13.90
Offer Price 14.75
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
32.50 -54.00 -62.43% 547.30
Previous Close 86.50
Open 29.50
High 32.50
Low 26.00
Vol 5,200
Open Interest (OI) 3,900
Change in OI 0
Bid Price 2.10
Offer Price 32.65
Bid Quantity 2,600
Offer Quantity 1,300

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