Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
575.35
Change Change %
1.05 0.18%

Updated:22 Oct, 2020, 15:54 PM IST

BSE
573.15
Change Change %
-1.15 -0.20%

Updated:22 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
CE700.00
0.65 0.45 225.00% 574.70
Previous Close 0.20
Open 0.65
High 0.65
Low 0.65
Vol 3,900
Open Interest (OI) 1,63,800
Change in OI 0
Bid Price 0.35
Offer Price 0.55
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE640.00
70.90 19.50 37.94% 504.45
Previous Close 51.40
Open 70.90
High 70.90
Low 70.90
Vol 1,300
Open Interest (OI) 1,300
Change in OI 0
Bid Price 54.95
Offer Price 72.25
Bid Quantity 29,900
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE600.00
31.00 8.30 36.56% 544.35
Previous Close 22.70
Open 31.00
High 31.00
Low 31.00
Vol 3,900
Open Interest (OI) 41,600
Change in OI -2,600
Bid Price 16.40
Offer Price 36.95
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE590.00
20.05 3.40 20.42% 555.30
Previous Close 16.65
Open 17.35
High 20.05
Low 17.35
Vol 2,600
Open Interest (OI) 27,300
Change in OI -1,300
Bid Price 17.30
Offer Price 22.95
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE550.00
5.40 0.10 1.89% 569.95
Previous Close 5.30
Open 4.20
High 5.40
Low 3.40
Vol 11,700
Open Interest (OI) 13,000
Change in OI 1,300
Bid Price 0.20
Offer Price 4.05
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE740.00
1.35 0.00 0.00% 574.00
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 1,300
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% 575.15
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 0.15
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
CE690.00
1.30 0.00 0.00% 574.05
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 0.25
Offer Price 0.90
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
1.35 0.00 0.00% 574.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 50,700
Change in OI 0
Bid Price 0.35
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
PE660.00
70.60 0.00 0.00% 504.75
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 73.95
Offer Price 97.45
Bid Quantity 3,900
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE630.00
52.70 0.00 0.00% 522.65
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 44.10
Offer Price 67.55
Bid Quantity 6,500
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% 317.35
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 190.35
Offer Price 251.10
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE620.00
37.30 0.00 0.00% 538.05
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 38.75
Offer Price 53.80
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE710.00
1.35 0.00 0.00% 574.00
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 0.05
Offer Price 0.45
Bid Quantity 6,500
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE680.00
1.00 0.00 0.00% 574.35
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 0.15
Offer Price 1.25
Bid Quantity 2,600
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% 537.05
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 63.95
Offer Price 84.35
Bid Quantity 3,900
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE590.00
8.50 -0.50 -5.56% 566.85
Previous Close 9.00
Open 11.95
High 11.95
Low 6.50
Vol 33,800
Open Interest (OI) 20,800
Change in OI 2,600
Bid Price 6.55
Offer Price 8.15
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
38.05 -2.45 -6.05% 537.30
Previous Close 40.50
Open 38.05
High 38.05
Low 38.05
Vol 1,300
Open Interest (OI) 18,200
Change in OI 0
Bid Price 33.25
Offer Price 42.20
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE580.00
12.00 -1.00 -7.69% 563.35
Previous Close 13.00
Open 12.10
High 16.00
Low 9.40
Vol 80,600
Open Interest (OI) 78,000
Change in OI 27,300
Bid Price 9.70
Offer Price 11.55
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE540.00
2.75 -0.45 -14.06% 572.60
Previous Close 3.20
Open 2.75
High 2.75
Low 2.75
Vol 2,600
Open Interest (OI) 6,500
Change in OI -1,300
Bid Price 0.30
Offer Price 5.35
Bid Quantity 1,300
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE570.00
9.20 -1.55 -14.42% 566.15
Previous Close 10.75
Open 10.20
High 12.40
Low 7.00
Vol 33,800
Open Interest (OI) 2,23,600
Change in OI 1,300
Bid Price 8.40
Offer Price 10.20
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
3.85 -0.95 -19.79% 571.50
Previous Close 4.80
Open 4.85
High 6.00
Low 3.00
Vol 19,500
Open Interest (OI) 33,800
Change in OI 5,200
Bid Price 3.05
Offer Price 3.95
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE600.00
5.00 -1.55 -23.66% 570.35
Previous Close 6.55
Open 6.00
High 8.20
Low 4.00
Vol 1,95,000
Open Interest (OI) 1,13,100
Change in OI 7,800
Bid Price 4.80
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
PE560.00
6.05 -2.00 -24.84% 569.30
Previous Close 8.05
Open 8.10
High 9.20
Low 5.10
Vol 66,300
Open Interest (OI) 49,400
Change in OI 14,300
Bid Price 5.85
Offer Price 6.40
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
12.30 -5.05 -29.11% 563.05
Previous Close 17.35
Open 16.80
High 20.00
Low 12.00
Vol 48,100
Open Interest (OI) 71,500
Change in OI -3,900
Bid Price 8.80
Offer Price 15.35
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
2.35 -1.00 -29.85% 573.00
Previous Close 3.35
Open 2.50
High 4.05
Low 2.00
Vol 35,100
Open Interest (OI) 1,09,200
Change in OI 6,500
Bid Price 1.90
Offer Price 3.20
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
1.35 -0.65 -32.50% 574.00
Previous Close 2.00
Open 3.05
High 3.05
Low 1.35
Vol 9,100
Open Interest (OI) 54,600
Change in OI 3,900
Bid Price 1.15
Offer Price 4.45
Bid Quantity 7,800
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE670.00
0.60 -0.50 -45.45% 574.75
Previous Close 1.10
Open 0.60
High 0.60
Low 0.60
Vol 1,300
Open Interest (OI) 13,000
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 5,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE640.00
1.20 -1.85 -60.66% 574.15
Previous Close 3.05
Open 1.30
High 1.30
Low 1.00
Vol 19,500
Open Interest (OI) 68,900
Change in OI -10,400
Bid Price 1.05
Offer Price 3.15
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE650.00
0.50 -1.45 -74.36% 574.85
Previous Close 1.95
Open 1.00
High 1.05
Low 0.50
Vol 10,400
Open Interest (OI) 83,200
Change in OI 0
Bid Price 0.50
Offer Price 0.70
Bid Quantity 5,200
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE560.00
21.00 -73.75 -77.84% 554.35
Previous Close 94.75
Open 20.95
High 21.00
Low 20.95
Vol 3,900
Open Interest (OI) 0
Change in OI 0
Bid Price 16.70
Offer Price 31.75
Bid Quantity 2,600
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE530.00
2.00 -8.05 -80.10% 573.35
Previous Close 10.05
Open 2.00
High 2.00
Low 2.00
Vol 2,600
Open Interest (OI) 2,600
Change in OI 0
Bid Price 0.15
Offer Price 5.85
Bid Quantity 3,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE570.00
16.00 -74.50 -82.32% 559.35
Previous Close 90.50
Open 15.00
High 16.00
Low 13.00
Vol 10,400
Open Interest (OI) 6,500
Change in OI 0
Bid Price 13.60
Offer Price 15.95
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
26-11-2020
OPTSTK
CE590.00
31.50 0.00 0.00% 543.85
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 20.00
Offer Price 39.45
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
29.75 0.00 0.00% 545.60
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 20.70
Offer Price 0.00
Bid Quantity 1,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
26-11-2020
OPTSTK
PE570.00
25.00 0.00 0.00% 550.35
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
26-11-2020
OPTSTK
PE560.00
20.00 0.00 0.00% 555.35
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 0.00
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