Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
579.50
Change Change %
-7.10 -1.21%

Updated:20 Oct, 2020, 11:44 AM IST

BSE
579.00
Change Change %
-8.00 -1.36%

Updated:20 Oct, 2020, 11:50 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE580.00
18.05 5.65 45.56% 561.45
Previous Close 12.40
Open 14.35
High 18.05
Low 14.35
Vol 14,300
Open Interest (OI) 68,900
Change in OI 5,200
Bid Price 15.85
Offer Price 17.00
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
8.45 1.55 22.46% 571.05
Previous Close 6.90
Open 7.95
High 8.45
Low 7.95
Vol 6,500
Open Interest (OI) 31,200
Change in OI 2,600
Bid Price 7.50
Offer Price 8.00
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE570.00
10.55 1.10 11.64% 568.95
Previous Close 9.45
Open 10.60
High 10.85
Low 10.55
Vol 5,200
Open Interest (OI) 1,89,800
Change in OI 1,300
Bid Price 11.10
Offer Price 11.50
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% 578.15
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 7,800
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% 578.20
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 0.35
Offer Price 1.70
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE720.00
1.00 0.00 0.00% 578.50
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 3.00
Bid Quantity 16,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE660.00
1.90 0.00 0.00% 577.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 52,000
Change in OI 0
Bid Price 0.65
Offer Price 4.20
Bid Quantity 2,600
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% 508.90
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 70.45
Offer Price 92.25
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
2.80 0.00 0.00% 576.70
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 3.05
Offer Price 4.20
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
2.05 0.00 0.00% 577.45
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 0.55
Offer Price 3.15
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE590.00
17.10 0.00 0.00% 562.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 29,900
Change in OI 0
Bid Price 22.00
Offer Price 23.55
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE640.00
3.65 0.00 0.00% 575.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 80,600
Change in OI 0
Bid Price 2.25
Offer Price 4.35
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE640.00
51.40 0.00 0.00% 528.10
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 51.00
Offer Price 72.30
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE610.00
30.70 0.00 0.00% 548.80
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 35.55
Offer Price 38.65
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE360.00
258.00 0.00 0.00% 321.50
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 195.40
Offer Price 258.55
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
42.55 0.00 0.00% 536.95
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 51.35
Offer Price 59.10
Bid Quantity 7,800
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE620.00
37.30 0.00 0.00% 542.20
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 43.50
Offer Price 53.80
Bid Quantity 1,300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE650.00
3.20 0.00 0.00% 576.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 88,400
Change in OI 0
Bid Price 1.40
Offer Price 2.95
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE650.00
38.30 0.00 0.00% 541.20
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 60.55
Offer Price 81.30
Bid Quantity 2,600
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE680.00
1.00 0.00 0.00% 578.50
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 0.30
Offer Price 2.35
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% 569.45
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 2.00
Offer Price 12.20
Bid Quantity 2,600
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% 578.15
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 0.95
Bid Quantity 9,100
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE600.00
24.85 0.00 0.00% 554.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,500
Change in OI 0
Bid Price 28.45
Offer Price 30.25
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE550.00
4.65 0.00 0.00% 574.85
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 4.70
Offer Price 5.50
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
17.50 -1.50 -7.89% 562.00
Previous Close 19.00
Open 19.00
High 19.00
Low 16.50
Vol 14,300
Open Interest (OI) 20,800
Change in OI 7,800
Bid Price 16.35
Offer Price 17.15
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE700.00
0.85 -0.10 -10.53% 578.65
Previous Close 0.95
Open 0.85
High 0.85
Low 0.85
Vol 1,300
Open Interest (OI) 1,65,100
Change in OI 0
Bid Price 0.80
Offer Price 1.15
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE630.00
4.00 -0.85 -17.53% 575.50
Previous Close 4.85
Open 3.90
High 4.20
Low 3.45
Vol 22,100
Open Interest (OI) 59,800
Change in OI 0
Bid Price 3.75
Offer Price 4.25
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
13.25 -2.85 -17.70% 566.25
Previous Close 16.10
Open 16.00
High 16.00
Low 12.15
Vol 10,400
Open Interest (OI) 13,000
Change in OI 2,600
Bid Price 12.50
Offer Price 13.10
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE610.00
7.35 -1.65 -18.33% 572.15
Previous Close 9.00
Open 8.15
High 8.15
Low 6.70
Vol 10,400
Open Interest (OI) 24,700
Change in OI 0
Bid Price 7.05
Offer Price 7.55
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
10.15 -2.50 -19.76% 569.35
Previous Close 12.65
Open 11.45
High 11.45
Low 9.00
Vol 40,300
Open Interest (OI) 70,200
Change in OI 5,200
Bid Price 9.50
Offer Price 9.95
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE620.00
5.20 -1.65 -24.09% 574.30
Previous Close 6.85
Open 4.90
High 5.45
Low 4.90
Vol 10,400
Open Interest (OI) 97,500
Change in OI 3,900
Bid Price 5.25
Offer Price 5.80
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
26-11-2020
OPTSTK
PE580.00
29.75 0.00 0.00% 549.75
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 20.00
Offer Price 0.00
Bid Quantity 1,300
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