Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
578.60
Change Change %
-9.70 -1.65%

Updated:24 Sep, 2020, 10:29 AM IST

BSE
577.80
Change Change %
-10.90 -1.85%

Updated:24 Sep, 2020, 10:33 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE570.00
1.90 0.95 100.00% 576.70
Previous Close 0.95
Open 11.75
High 11.75
Low 1.90
Vol 2,600
Open Interest (OI) 10,400
Change in OI 0
Bid Price 1.90
Offer Price 2.25
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE600.00
24.75 11.25 83.33% 553.85
Previous Close 13.50
Open 24.75
High 24.75
Low 24.75
Vol 1,300
Open Interest (OI) 37,700
Change in OI 0
Bid Price 17.40
Offer Price 26.90
Bid Quantity 11,700
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE630.00
62.00 27.90 81.82% 516.60
Previous Close 34.10
Open 62.00
High 62.00
Low 62.00
Vol 1,300
Open Interest (OI) 3,900
Change in OI 0
Bid Price 41.05
Offer Price 56.90
Bid Quantity 29,900
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE590.00
7.95 2.50 45.87% 570.65
Previous Close 5.45
Open 7.95
High 7.95
Low 7.95
Vol 1,300
Open Interest (OI) 13,000
Change in OI 0
Bid Price 5.40
Offer Price 22.20
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE620.00
44.15 9.75 28.34% 534.45
Previous Close 34.40
Open 44.15
High 44.15
Low 44.15
Vol 1,300
Open Interest (OI) 13,000
Change in OI 0
Bid Price 39.95
Offer Price 48.80
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE580.00
4.75 0.75 18.75% 573.85
Previous Close 4.00
Open 6.80
High 9.80
Low 4.75
Vol 11,700
Open Interest (OI) 35,100
Change in OI 0
Bid Price 4.00
Offer Price 8.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE640.00
63.40 8.10 14.65% 515.20
Previous Close 55.30
Open 63.40
High 63.40
Low 63.40
Vol 1,300
Open Interest (OI) 11,700
Change in OI 0
Bid Price 58.20
Offer Price 68.60
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE690.00
0.20 0.00 0.00% 578.40
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE690.00
94.00 0.00 0.00% 484.60
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 97.20
Offer Price 135.15
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE720.00
0.20 0.00 0.00% 578.40
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 0.05
Offer Price 0.90
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE660.00
0.20 0.00 0.00% 578.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,100
Change in OI 0
Bid Price 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE540.00
0.45 0.00 0.00% 578.15
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 0.05
Offer Price 1.00
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
0.10 0.00 0.00% 578.50
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 0.05
Offer Price 0.00
Bid Quantity 6,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE560.00
57.00 0.00 0.00% 521.60
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 8.50
Offer Price 29.65
Bid Quantity 2,600
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE560.00
0.50 0.00 0.00% 578.10
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 2.30
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE580.00
10.00 0.00 0.00% 568.60
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 1.55
Offer Price 22.65
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
25.00 0.00 0.00% 553.60
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 26.55
Offer Price 42.05
Bid Quantity 3,900
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE570.00
47.00 0.00 0.00% 531.60
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 0.25
Offer Price 35.15
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE500.00
71.00 0.00 0.00% 507.60
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 68.45
Offer Price 93.85
Bid Quantity 3,900
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE650.00
0.20 0.00 0.00% 578.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 71,500
Change in OI 0
Bid Price 0.05
Offer Price 0.20
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% 513.95
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 60.85
Offer Price 81.75
Bid Quantity 29,900
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE680.00
64.70 0.00 0.00% 513.90
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 94.15
Offer Price 114.15
Bid Quantity 3,900
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE710.00
0.10 0.00 0.00% 578.50
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE550.00
54.90 0.00 0.00% 523.70
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 18.50
Offer Price 40.80
Bid Quantity 2,600
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE550.00
0.50 0.00 0.00% 578.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,400
Change in OI 0
Bid Price 0.05
Offer Price 5.00
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE700.00
0.05 0.00 0.00% 578.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 41,600
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE640.00
0.15 -0.05 -25.00% 578.45
Previous Close 0.20
Open 0.20
High 0.20
Low 0.05
Vol 3,900
Open Interest (OI) 37,700
Change in OI -1,300
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE680.00
0.05 -0.05 -50.00% 578.55
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 7,800
Open Interest (OI) 59,800
Change in OI -3,900
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
PE500.00
0.20 -0.30 -60.00% 578.40
Previous Close 0.50
Open 0.20
High 0.20
Low 0.20
Vol 2,600
Open Interest (OI) 33,800
Change in OI 0
Bid Price 0.05
Offer Price 0.85
Bid Quantity 19,500
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE590.00
0.50 -3.20 -86.49% 578.10
Previous Close 3.70
Open 0.60
High 0.60
Low 0.50
Vol 2,600
Open Interest (OI) 10,400
Change in OI 1,300
Bid Price 0.30
Offer Price 0.65
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
0.25 -2.45 -90.74% 578.35
Previous Close 2.70
Open 1.30
High 1.30
Low 0.10
Vol 9,100
Open Interest (OI) 44,200
Change in OI 0
Bid Price 0.25
Offer Price 0.30
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
0.05 -0.50 -90.91% 578.55
Previous Close 0.55
Open 0.10
High 0.45
Low 0.05
Vol 15,600
Open Interest (OI) 44,200
Change in OI -9,100
Bid Price 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE610.00
0.15 -1.75 -92.11% 578.45
Previous Close 1.90
Open 0.15
High 0.15
Low 0.10
Vol 19,500
Open Interest (OI) 14,300
Change in OI -3,900
Bid Price 0.05
Offer Price 0.15
Bid Quantity 16,900
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
24-09-2020
OPTSTK
CE620.00
0.05 -0.60 -92.31% 578.55
Previous Close 0.65
Open 1.00
High 1.00
Low 0.05
Vol 9,100
Open Interest (OI) 45,500
Change in OI -2,600
Bid Price 0.00
Offer Price 0.85
Bid Quantity 0
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE570.00
30.00 6.40 27.12% 548.60
Previous Close 23.60
Open 30.00
High 30.00
Low 30.00
Vol 1,300
Open Interest (OI) 1,26,100
Change in OI 0
Bid Price 27.20
Offer Price 28.10
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE590.00
37.85 4.15 12.31% 540.75
Previous Close 33.70
Open 37.85
High 37.85
Low 37.85
Vol 1,300
Open Interest (OI) 6,500
Change in OI 0
Bid Price 33.45
Offer Price 40.70
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
21.05 0.00 0.00% 557.55
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 10.45
Offer Price 15.85
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
25.00 0.00 0.00% 553.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,500
Change in OI 0
Bid Price 13.65
Offer Price 28.65
Bid Quantity 2,600
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% 566.35
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 37.00
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
4.00 0.00 0.00% 574.60
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 2.00
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
PE560.00
17.00 0.00 0.00% 561.60
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 20.15
Offer Price 40.15
Bid Quantity 1,300
Offer Quantity 31,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE600.00
29.95 0.00 0.00% 548.65
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 20.35
Offer Price 27.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE600.00
38.00 0.00 0.00% 540.60
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 38.90
Offer Price 46.40
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE700.00
15.00 0.00 0.00% 563.60
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 0.10
Offer Price 19.00
Bid Quantity 7,800
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE640.00
15.90 0.00 0.00% 562.70
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 8.90
Offer Price 14.20
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE580.00
29.70 -5.70 -16.10% 548.90
Previous Close 35.40
Open 35.40
High 35.40
Low 29.70
Vol 2,600
Open Interest (OI) 5,200
Change in OI 1,300
Bid Price 29.55
Offer Price 34.60
Bid Quantity 1,300
Offer Quantity 1,300

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