Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
610.50
Change Change %
-10.90 -1.75%

Updated:18 Sep, 2020, 15:53 PM IST

BSE
609.95
Change Change %
-12.10 -1.95%

Updated:18 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
PE500.00
0.50 0.25 100.00% 610.00
Previous Close 0.25
Open 0.45
High 0.50
Low 0.45
Vol 5,200
Open Interest (OI) 36,400
Change in OI -2,600
Bid Price 0.25
Offer Price 0.50
Bid Quantity 2,600
Offer Quantity 14,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE620.00
20.20 3.85 23.55% 590.30
Previous Close 16.35
Open 15.00
High 21.05
Low 15.00
Vol 20,800
Open Interest (OI) 15,600
Change in OI -2,600
Bid Price 16.80
Offer Price 19.90
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE690.00
99.55 0.00 0.00% 510.95
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 48.15
Offer Price 97.20
Bid Quantity 29,900
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE720.00
1.05 0.00 0.00% 609.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,600
Change in OI 0
Bid Price 0.20
Offer Price 6.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE540.00
0.45 0.00 0.00% 610.05
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 0.20
Offer Price 10.60
Bid Quantity 1,300
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% 553.50
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 37.30
Offer Price 65.45
Bid Quantity 3,900
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE560.00
3.00 0.00 0.00% 607.50
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 0.75
Offer Price 8.05
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE590.00
36.50 0.00 0.00% 574.00
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 22.95
Offer Price 36.40
Bid Quantity 1,300
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE640.00
55.30 0.00 0.00% 555.20
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 21.20
Offer Price 48.35
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE570.00
47.00 0.00 0.00% 563.50
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 34.70
Offer Price 60.35
Bid Quantity 6,500
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE500.00
71.00 0.00 0.00% 539.50
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 99.60
Offer Price 127.05
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE630.00
22.10 0.00 0.00% 588.40
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 23.85
Offer Price 30.95
Bid Quantity 1,300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE650.00
64.65 0.00 0.00% 545.85
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 23.60
Offer Price 57.50
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE680.00
64.70 0.00 0.00% 545.80
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 52.15
Offer Price 87.05
Bid Quantity 1,300
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE530.00
0.40 0.00 0.00% 610.10
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 0.10
Offer Price 8.20
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE550.00
54.90 0.00 0.00% 555.60
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 53.25
Offer Price 80.55
Bid Quantity 3,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE600.00
8.00 -0.10 -1.23% 602.50
Previous Close 8.10
Open 8.00
High 9.10
Low 5.95
Vol 44,200
Open Interest (OI) 49,400
Change in OI -7,800
Bid Price 7.40
Offer Price 8.45
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE610.00
12.50 -0.50 -3.85% 598.00
Previous Close 13.00
Open 11.25
High 13.75
Low 9.50
Vol 11,700
Open Interest (OI) 9,100
Change in OI 1,300
Bid Price 9.55
Offer Price 13.60
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE590.00
5.45 -0.35 -6.03% 605.05
Previous Close 5.80
Open 5.80
High 6.15
Low 3.85
Vol 16,900
Open Interest (OI) 23,400
Change in OI -3,900
Bid Price 2.25
Offer Price 5.65
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE570.00
2.30 -0.30 -11.54% 608.20
Previous Close 2.60
Open 2.25
High 2.30
Low 2.25
Vol 2,600
Open Interest (OI) 14,300
Change in OI 1,300
Bid Price 0.60
Offer Price 2.35
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE580.00
35.50 -7.65 -17.73% 575.00
Previous Close 43.15
Open 32.70
High 35.50
Low 32.70
Vol 2,600
Open Interest (OI) 22,100
Change in OI 1,300
Bid Price 21.75
Offer Price 36.75
Bid Quantity 2,600
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE580.00
2.90 -0.75 -20.55% 607.60
Previous Close 3.65
Open 2.65
High 4.05
Low 2.00
Vol 23,400
Open Interest (OI) 40,300
Change in OI 0
Bid Price 2.35
Offer Price 3.20
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE700.00
1.00 -0.35 -25.93% 609.50
Previous Close 1.35
Open 0.80
High 1.00
Low 0.80
Vol 10,400
Open Interest (OI) 48,100
Change in OI 0
Bid Price 0.60
Offer Price 1.10
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE610.00
14.15 -9.50 -40.17% 596.35
Previous Close 23.65
Open 19.65
High 19.65
Low 14.15
Vol 16,900
Open Interest (OI) 19,500
Change in OI 1,300
Bid Price 4.35
Offer Price 15.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE630.00
7.10 -5.65 -44.31% 603.40
Previous Close 12.75
Open 14.00
High 14.00
Low 6.10
Vol 49,400
Open Interest (OI) 93,600
Change in OI 7,800
Bid Price 5.85
Offer Price 7.20
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE620.00
9.05 -7.75 -46.13% 601.45
Previous Close 16.80
Open 20.00
High 20.00
Low 9.05
Vol 94,900
Open Interest (OI) 85,800
Change in OI 9,100
Bid Price 9.10
Offer Price 10.00
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE680.00
1.20 -1.10 -47.83% 609.30
Previous Close 2.30
Open 2.30
High 2.30
Low 1.20
Vol 20,800
Open Interest (OI) 89,700
Change in OI -7,800
Bid Price 0.50
Offer Price 1.30
Bid Quantity 39,000
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE650.00
3.25 -3.55 -52.21% 607.25
Previous Close 6.80
Open 4.50
High 5.30
Low 3.20
Vol 42,900
Open Interest (OI) 1,18,300
Change in OI -5,200
Bid Price 2.90
Offer Price 3.65
Bid Quantity 3,900
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE660.00
2.40 -2.75 -53.40% 608.10
Previous Close 5.15
Open 3.75
High 3.75
Low 2.40
Vol 14,300
Open Interest (OI) 28,600
Change in OI -2,600
Bid Price 1.85
Offer Price 2.75
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE640.00
4.50 -5.50 -55.00% 606.00
Previous Close 10.00
Open 7.05
High 7.05
Low 4.10
Vol 53,300
Open Interest (OI) 70,200
Change in OI -7,800
Bid Price 2.75
Offer Price 5.30
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE670.00
1.50 -2.05 -57.75% 609.00
Previous Close 3.55
Open 2.45
High 3.10
Low 1.50
Vol 16,900
Open Interest (OI) 22,100
Change in OI 1,300
Bid Price 1.50
Offer Price 2.20
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE690.00
1.25 -1.75 -58.33% 609.25
Previous Close 3.00
Open 1.25
High 1.25
Low 1.25
Vol 1,300
Open Interest (OI) 5,200
Change in OI 0
Bid Price 0.15
Offer Price 1.25
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE550.00
0.95 -1.65 -63.46% 609.55
Previous Close 2.60
Open 0.55
High 0.95
Low 0.55
Vol 2,600
Open Interest (OI) 15,600
Change in OI -1,300
Bid Price 0.80
Offer Price 1.55
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE600.00
11.20 -21.35 -65.59% 599.30
Previous Close 32.55
Open 22.90
High 23.85
Low 11.20
Vol 9,100
Open Interest (OI) 57,200
Change in OI -3,900
Bid Price 16.70
Offer Price 24.70
Bid Quantity 1,300
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE710.00
1.50 -5.50 -78.57% 609.00
Previous Close 7.00
Open 11.35
High 11.35
Low 1.00
Vol 7,800
Open Interest (OI) 3,900
Change in OI 0
Bid Price 0.25
Offer Price 2.90
Bid Quantity 1,300
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE700.00
15.00 0.00 0.00% 595.50
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 0.00
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
CE360.00
258.00 0.00 0.00% 352.50
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 217.60
Offer Price 0.00
Bid Quantity 29,900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE620.00
51.25 0.00 0.00% 559.25
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 10.05
Offer Price 45.55
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
12.25 0.00 0.00% 598.25
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 0.60
Offer Price 55.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE660.00
18.85 0.00 0.00% 591.65
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 1.00
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