Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
585.05
Change Change %
6.45 1.11%

Updated:28 Oct, 2020, 15:58 PM IST

BSE
583.30
Change Change %
5.50 0.95%

Updated:28 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE570.00
19.65 3.55 22.05% 565.40
Previous Close 16.10
Open 19.70
High 19.75
Low 19.65
Vol 3,900
Open Interest (OI) 3,900
Change in OI 0
Bid Price 2.65
Offer Price 28.15
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE550.00
1.00 0.10 11.11% 584.05
Previous Close 0.90
Open 0.20
High 1.00
Low 0.15
Vol 3,900
Open Interest (OI) 7,800
Change in OI -1,300
Bid Price 0.10
Offer Price 1.15
Bid Quantity 3,900
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE580.00
8.30 0.75 9.93% 576.75
Previous Close 7.55
Open 9.10
High 12.85
Low 7.85
Vol 23,400
Open Interest (OI) 26,000
Change in OI -5,200
Bid Price 5.55
Offer Price 8.25
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% 583.70
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 0.00
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
CE690.00
1.30 0.00 0.00% 583.75
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 0.05
Offer Price 0.00
Bid Quantity 2,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE720.00
0.20 0.00 0.00% 584.85
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE660.00
70.60 0.00 0.00% 514.45
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 59.40
Offer Price 92.20
Bid Quantity 3,900
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE540.00
1.40 0.00 0.00% 583.65
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 0.05
Offer Price 9.85
Bid Quantity 2,600
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE670.00
0.40 0.00 0.00% 584.65
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 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
CE560.00
21.00 0.00 0.00% 564.05
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 17.25
Offer Price 40.35
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
70.90 0.00 0.00% 514.15
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 40.40
Offer Price 62.35
Bid Quantity 3,900
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE610.00
38.05 0.00 0.00% 547.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,900
Change in OI 0
Bid Price 21.60
Offer Price 40.55
Bid Quantity 3,900
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE360.00
258.00 0.00 0.00% 327.05
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 201.15
Offer Price 255.90
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
53.65 0.00 0.00% 531.40
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 43.00
Offer Price 54.40
Bid Quantity 3,900
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE620.00
45.00 0.00 0.00% 540.05
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 28.10
Offer Price 45.45
Bid Quantity 6,500
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE650.00
0.50 0.00 0.00% 584.55
Previous Close 0.50
Open 0.10
High 0.50
Low 0.10
Vol 2,600
Open Interest (OI) 68,900
Change in OI 0
Bid Price 0.20
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
PE650.00
38.30 0.00 0.00% 546.75
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 49.35
Offer Price 83.25
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
0.20 0.00 0.00% 584.85
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 0.05
Offer Price 0.00
Bid Quantity 3,900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE530.00
2.00 0.00 0.00% 583.05
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 0.00
Offer Price 2.00
Bid Quantity 0
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE710.00
0.70 0.00 0.00% 584.35
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 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE620.00
0.70 -0.05 -6.67% 584.35
Previous Close 0.75
Open 1.25
High 1.60
Low 0.70
Vol 14,300
Open Interest (OI) 42,900
Change in OI -6,500
Bid Price 0.55
Offer Price 1.20
Bid Quantity 11,700
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE640.00
0.50 -0.10 -16.67% 584.55
Previous Close 0.60
Open 1.00
High 1.50
Low 0.40
Vol 13,000
Open Interest (OI) 52,000
Change in OI -9,100
Bid Price 0.25
Offer Price 0.45
Bid Quantity 5,200
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE600.00
18.00 -5.60 -23.73% 567.05
Previous Close 23.60
Open 21.45
High 21.45
Low 17.00
Vol 6,500
Open Interest (OI) 24,700
Change in OI -1,300
Bid Price 17.20
Offer Price 29.45
Bid Quantity 2,600
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE610.00
1.10 -0.45 -29.03% 583.95
Previous Close 1.55
Open 0.95
High 3.00
Low 0.95
Vol 19,500
Open Interest (OI) 32,500
Change in OI -6,500
Bid Price 0.50
Offer Price 1.65
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
1.70 -0.70 -29.17% 583.35
Previous Close 2.40
Open 2.50
High 5.25
Low 1.45
Vol 67,600
Open Interest (OI) 88,400
Change in OI -29,900
Bid Price 1.30
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
2.00 -1.30 -39.39% 583.05
Previous Close 3.30
Open 5.00
High 6.55
Low 2.00
Vol 19,500
Open Interest (OI) 20,800
Change in OI -1,300
Bid Price 1.30
Offer Price 3.95
Bid Quantity 5,200
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE590.00
9.10 -8.50 -48.30% 575.95
Previous Close 17.60
Open 11.35
High 11.35
Low 8.35
Vol 6,500
Open Interest (OI) 20,800
Change in OI -2,600
Bid Price 6.85
Offer Price 13.35
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
0.60 -0.60 -50.00% 584.45
Previous Close 1.20
Open 0.60
High 0.95
Low 0.60
Vol 11,700
Open Interest (OI) 41,600
Change in OI -6,500
Bid Price 0.30
Offer Price 0.55
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
4.05 -4.70 -53.71% 581.00
Previous Close 8.75
Open 10.65
High 10.65
Low 3.90
Vol 10,400
Open Interest (OI) 32,500
Change in OI -3,900
Bid Price 2.95
Offer Price 24.95
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
1.85 -2.20 -54.32% 583.20
Previous Close 4.05
Open 3.15
High 3.15
Low 0.85
Vol 32,500
Open Interest (OI) 63,700
Change in OI -6,500
Bid Price 0.70
Offer Price 1.35
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
0.45 -0.80 -64.00% 584.60
Previous Close 1.25
Open 0.55
High 1.15
Low 0.45
Vol 6,500
Open Interest (OI) 36,400
Change in OI 0
Bid Price 0.20
Offer Price 0.90
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE660.00
0.15 -0.65 -81.25% 584.90
Previous Close 0.80
Open 0.10
High 0.15
Low 0.10
Vol 3,900
Open Interest (OI) 45,500
Change in OI -2,600
Bid Price 0.05
Offer Price 0.40
Bid Quantity 11,700
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE700.00
0.10 -0.50 -83.33% 584.95
Previous Close 0.60
Open 0.50
High 0.50
Low 0.10
Vol 10,400
Open Interest (OI) 1,48,200
Change in OI -3,900
Bid Price 0.05
Offer Price 0.40
Bid Quantity 27,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
26-11-2020
OPTSTK
PE550.00
21.90 9.90 82.50% 563.15
Previous Close 12.00
Open 21.90
High 21.90
Low 21.90
Vol 1,300
Open Interest (OI) 2,600
Change in OI 0
Bid Price 9.50
Offer Price 13.50
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
26-11-2020
OPTSTK
CE590.00
27.00 3.30 13.92% 558.05
Previous Close 23.70
Open 30.10
High 31.00
Low 25.00
Vol 11,700
Open Interest (OI) 19,500
Change in OI 9,100
Bid Price 24.90
Offer Price 25.90
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
26-11-2020
OPTSTK
CE600.00
24.00 2.50 11.63% 561.05
Previous Close 21.50
Open 21.60
High 24.00
Low 21.60
Vol 3,900
Open Interest (OI) 3,900
Change in OI 1,300
Bid Price 13.85
Offer Price 22.20
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
26-11-2020
OPTSTK
CE580.00
27.50 0.00 0.00% 557.55
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 2.10
Offer Price 30.30
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
26-11-2020
OPTSTK
PE570.00
25.00 0.00 0.00% 560.05
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 17.00
Offer Price 20.25
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
26-11-2020
OPTSTK
PE560.00
18.00 0.00 0.00% 567.05
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 11.10
Offer Price 16.40
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
22.35 -2.65 -10.60% 562.70
Previous Close 25.00
Open 22.35
High 22.35
Low 22.35
Vol 1,300
Open Interest (OI) 5,200
Change in OI 0
Bid Price 22.20
Offer Price 25.10
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
26-11-2020
OPTSTK
PE590.00
31.55 -52.85 -62.62% 553.50
Previous Close 84.40
Open 31.55
High 31.55
Low 31.55
Vol 1,300
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
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