Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
472.35
Change Change %
2.80 0.60%

Updated:13 Nov, 2019, 15:56 PM IST

BSE
473.50
Change Change %
4.30 0.92%

Updated:13 Nov, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
28-11-2019
OPTSTK
CE 550.00
2.50 0.50 25.00% 469.85
Previous Close 2.00
Open 1.90
High 2.50
Low 1.90
Vol 3,600
Open Interest (OI) 19,200
Change in OI 0
Bid Price 1.15
Offer Price 2.50
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
28-11-2019
OPTSTK
PE 410.00
2.50 0.35 16.28% 469.85
Previous Close 2.15
Open 2.00
High 2.50
Low 2.00
Vol 2,400
Open Interest (OI) 21,600
Change in OI -1,200
Bid Price 1.90
Offer Price 2.45
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
28-11-2019
OPTSTK
CE 460.00
28.80 3.70 14.74% 443.55
Previous Close 25.10
Open 23.00
High 34.05
Low 17.60
Vol 49,200
Open Interest (OI) 28,800
Change in OI -1,200
Bid Price 24.40
Offer Price 27.40
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
28-11-2019
OPTSTK
CE 560.00
1.60 0.20 14.29% 470.75
Previous Close 1.40
Open 1.40
High 1.60
Low 0.40
Vol 7,200
Open Interest (OI) 10,800
Change in OI -4,800
Bid Price 0.55
Offer Price 1.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
28-11-2019
OPTSTK
CE 440.00
44.00 5.50 14.29% 428.35
Previous Close 38.50
Open 34.10
High 44.00
Low 29.20
Vol 6,000
Open Interest (OI) 42,000
Change in OI -1,200
Bid Price 19.30
Offer Price 42.90
Bid Quantity 1,200
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
28-11-2019
OPTSTK
CE 450.00
35.65 4.35 13.90% 436.70
Previous Close 31.30
Open 27.15
High 40.00
Low 23.90
Vol 10,800
Open Interest (OI) 28,800
Change in OI -3,600
Bid Price 30.85
Offer Price 35.15
Bid Quantity 1,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
28-11-2019
OPTSTK
CE 470.00
21.50 1.20 5.91% 450.85
Previous Close 20.30
Open 17.00
High 27.55
Low 13.15
Vol 80,400
Open Interest (OI) 30,000
Change in OI 10,800
Bid Price 20.45
Offer Price 22.10
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
28-11-2019
OPTSTK
CE 480.00
16.45 0.80 5.11% 455.90
Previous Close 15.65
Open 14.95
High 21.20
Low 9.35
Vol 2,77,200
Open Interest (OI) 76,800
Change in OI 22,800
Bid Price 15.55
Offer Price 16.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
28-11-2019
OPTSTK
CE 490.00
12.30 0.40 3.36% 460.05
Previous Close 11.90
Open 11.85
High 17.00
Low 6.75
Vol 1,69,200
Open Interest (OI) 58,800
Change in OI 1,200
Bid Price 11.70
Offer Price 12.10
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
28-11-2019
OPTSTK
PE 520.00
58.15 1.10 1.93% 414.20
Previous Close 57.05
Open 56.90
High 59.15
Low 53.35
Vol 8,400
Open Interest (OI) 3,600
Change in OI 0
Bid Price 46.90
Offer Price 54.25
Bid Quantity 2,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
28-11-2019
OPTSTK
PE 500.00
38.25 0.60 1.59% 434.10
Previous Close 37.65
Open 40.10
High 41.75
Low 36.75
Vol 19,200
Open Interest (OI) 3,600
Change in OI -6,000
Bid Price 31.45
Offer Price 35.75
Bid Quantity 7,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
28-11-2019
OPTSTK
CE 500.00
9.00 0.05 0.56% 463.35
Previous Close 8.95
Open 7.60
High 12.65
Low 5.05
Vol 4,90,800
Open Interest (OI) 2,16,000
Change in OI 3,600
Bid Price 8.55
Offer Price 8.85
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
28-11-2019
OPTSTK
CE 410.00
72.40 0.00 0.00% 399.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 63.90
Offer Price 69.05
Bid Quantity 14,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
28-11-2019
OPTSTK
CE 390.00
41.60 0.00 0.00% 430.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,400
Change in OI 0
Bid Price 71.35
Offer Price 98.75
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
28-11-2019
OPTSTK
PE 380.00
0.80 0.00 0.00% 471.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.45
Offer Price 0.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
28-11-2019
OPTSTK
CE 370.00
83.95 0.00 0.00% 388.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 94.65
Offer Price 114.30
Bid Quantity 27,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
28-11-2019
OPTSTK
CE 400.00
71.85 0.00 0.00% 400.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 72.60
Offer Price 78.35
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
28-11-2019
OPTSTK
CE 570.00
1.60 0.00 0.00% 470.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 0.20
Offer Price 1.45
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
28-11-2019
OPTSTK
PE 360.00
2.00 0.00 0.00% 470.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.15
Offer Price 3.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
28-11-2019
OPTSTK
CE 350.00
103.60 0.00 0.00% 368.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 110.25
Offer Price 147.65
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
28-11-2019
OPTSTK
PE 350.00
1.20 0.00 0.00% 471.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 0.15
Offer Price 3.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
28-11-2019
OPTSTK
CE 510.00
6.20 -0.55 -8.15% 466.15
Previous Close 6.75
Open 4.70
High 8.90
Low 3.60
Vol 40,800
Open Interest (OI) 34,800
Change in OI -4,800
Bid Price 6.15
Offer Price 6.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
28-11-2019
OPTSTK
PE 470.00
16.50 -2.20 -11.76% 455.85
Previous Close 18.70
Open 18.50
High 22.10
Low 15.50
Vol 36,000
Open Interest (OI) 30,000
Change in OI -1,200
Bid Price 15.85
Offer Price 16.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
28-11-2019
OPTSTK
CE 520.00
4.25 -0.65 -13.27% 468.10
Previous Close 4.90
Open 3.70
High 6.95
Low 2.80
Vol 1,24,800
Open Interest (OI) 82,800
Change in OI 20,400
Bid Price 3.55
Offer Price 4.55
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
28-11-2019
OPTSTK
PE 480.00
20.70 -3.30 -13.75% 451.65
Previous Close 24.00
Open 26.50
High 29.00
Low 18.00
Vol 57,600
Open Interest (OI) 10,800
Change in OI -6,000
Bid Price 20.90
Offer Price 21.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
28-11-2019
OPTSTK
PE 460.00
11.60 -1.95 -14.39% 460.75
Previous Close 13.55
Open 14.65
High 18.00
Low 9.50
Vol 79,200
Open Interest (OI) 43,200
Change in OI -1,200
Bid Price 10.75
Offer Price 12.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
28-11-2019
OPTSTK
CE 420.00
59.15 -10.20 -14.71% 413.20
Previous Close 69.35
Open 50.40
High 59.15
Low 50.40
Vol 3,600
Open Interest (OI) 7,200
Change in OI 0
Bid Price 47.90
Offer Price 59.85
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
28-11-2019
OPTSTK
PE 440.00
5.75 -1.05 -15.44% 466.60
Previous Close 6.80
Open 7.90
High 9.10
Low 4.50
Vol 69,600
Open Interest (OI) 45,600
Change in OI -7,200
Bid Price 5.45
Offer Price 5.90
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
28-11-2019
OPTSTK
PE 420.00
2.50 -0.65 -20.63% 469.85
Previous Close 3.15
Open 4.00
High 4.00
Low 2.00
Vol 21,600
Open Interest (OI) 43,200
Change in OI -4,800
Bid Price 2.20
Offer Price 3.75
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
28-11-2019
OPTSTK
CE 430.00
47.90 -13.20 -21.60% 424.45
Previous Close 61.10
Open 40.85
High 49.90
Low 40.85
Vol 3,600
Open Interest (OI) 21,600
Change in OI 0
Bid Price 46.00
Offer Price 50.95
Bid Quantity 16,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
28-11-2019
OPTSTK
PE 510.00
40.60 -11.85 -22.59% 431.75
Previous Close 52.45
Open 47.95
High 49.30
Low 40.60
Vol 15,600
Open Interest (OI) 4,800
Change in OI 0
Bid Price 39.40
Offer Price 43.85
Bid Quantity 3,600
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
28-11-2019
OPTSTK
PE 450.00
7.70 -2.40 -23.76% 464.65
Previous Close 10.10
Open 11.00
High 12.90
Low 7.00
Vol 43,200
Open Interest (OI) 42,000
Change in OI -2,400
Bid Price 8.35
Offer Price 8.95
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
28-11-2019
OPTSTK
PE 490.00
22.95 -7.35 -24.26% 449.40
Previous Close 30.30
Open 29.85
High 37.10
Low 22.95
Vol 19,200
Open Interest (OI) 10,800
Change in OI 4,800
Bid Price 25.45
Offer Price 27.25
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
28-11-2019
OPTSTK
PE 430.00
3.75 -1.30 -25.74% 468.60
Previous Close 5.05
Open 5.95
High 6.40
Low 3.75
Vol 15,600
Open Interest (OI) 34,800
Change in OI -1,200
Bid Price 3.50
Offer Price 4.55
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
28-11-2019
OPTSTK
CE 530.00
2.70 -1.25 -31.65% 469.65
Previous Close 3.95
Open 2.95
High 5.00
Low 2.00
Vol 26,400
Open Interest (OI) 25,200
Change in OI -2,400
Bid Price 2.65
Offer Price 3.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
28-11-2019
OPTSTK
CE 540.00
1.85 -0.90 -32.73% 470.50
Previous Close 2.75
Open 1.50
High 3.25
Low 1.20
Vol 8,400
Open Interest (OI) 18,000
Change in OI -2,400
Bid Price 1.70
Offer Price 2.80
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
28-11-2019
OPTSTK
PE 540.00
74.90 -37.70 -33.48% 397.45
Previous Close 112.60
Open 74.90
High 74.90
Low 74.90
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 64.35
Offer Price 70.95
Bid Quantity 2,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
28-11-2019
OPTSTK
PE 530.00
69.10 -35.00 -33.62% 403.25
Previous Close 104.10
Open 65.50
High 69.10
Low 65.50
Vol 2,400
Open Interest (OI) 2,400
Change in OI 0
Bid Price 55.40
Offer Price 65.80
Bid Quantity 2,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
28-11-2019
OPTSTK
PE 400.00
1.15 -0.75 -39.47% 471.20
Previous Close 1.90
Open 1.35
High 1.85
Low 1.15
Vol 21,600
Open Interest (OI) 81,600
Change in OI -10,800
Bid Price 1.05
Offer Price 1.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
28-11-2019
OPTSTK
PE 390.00
0.85 -1.15 -57.50% 471.50
Previous Close 2.00
Open 0.55
High 0.85
Low 0.55
Vol 2,400
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.60
Offer Price 1.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
28-11-2019
OPTSTK
PE 370.00
0.25 -0.40 -61.54% 472.10
Previous Close 0.65
Open 0.25
High 0.25
Low 0.25
Vol 1,200
Open Interest (OI) 4,800
Change in OI 0
Bid Price 0.25
Offer Price 0.65
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
26-12-2019
OPTSTK
PE 460.00
26.00 8.00 44.44% 446.35
Previous Close 18.00
Open 26.00
High 26.00
Low 26.00
Vol 1,200
Open Interest (OI) 2,400
Change in OI 0
Bid Price 16.95
Offer Price 24.35
Bid Quantity 2,400
Offer Quantity 12,000

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