Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
591.10
Change Change %
15.75 2.74%

Updated:23 Oct, 2020, 15:45 PM IST

BSE
588.50
Change Change %
13.00 2.26%

Updated:23 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
CE650.00
1.00 0.50 100.00% 590.10
Previous Close 0.50
Open 0.25
High 1.00
Low 0.25
Vol 16,900
Open Interest (OI) 76,700
Change in OI -5,200
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
CE640.00
2.00 0.80 66.67% 589.10
Previous Close 1.20
Open 0.55
High 2.00
Low 0.55
Vol 15,600
Open Interest (OI) 63,700
Change in OI -3,900
Bid Price 0.70
Offer Price 1.95
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
2.25 0.90 66.67% 588.85
Previous Close 1.35
Open 0.95
High 2.35
Low 0.90
Vol 32,500
Open Interest (OI) 49,400
Change in OI -5,200
Bid Price 1.10
Offer Price 1.95
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE570.00
25.30 9.80 63.23% 565.80
Previous Close 15.50
Open 15.65
High 25.85
Low 15.15
Vol 7,800
Open Interest (OI) 6,500
Change in OI 1,300
Bid Price 23.30
Offer Price 37.00
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
16.45 5.70 53.02% 574.65
Previous Close 10.75
Open 11.50
High 18.20
Low 8.50
Vol 2,60,000
Open Interest (OI) 24,700
Change in OI -52,000
Bid Price 8.65
Offer Price 18.00
Bid Quantity 6,500
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE590.00
10.75 3.10 40.52% 580.35
Previous Close 7.65
Open 8.50
High 12.50
Low 5.70
Vol 80,600
Open Interest (OI) 29,900
Change in OI 10,400
Bid Price 10.40
Offer Price 18.15
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
7.05 1.80 34.29% 584.05
Previous Close 5.25
Open 5.50
High 8.00
Low 3.15
Vol 2,14,500
Open Interest (OI) 98,800
Change in OI -14,300
Bid Price 6.90
Offer Price 8.85
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE620.00
45.00 7.70 20.64% 546.10
Previous Close 37.30
Open 45.00
High 45.00
Low 45.00
Vol 1,300
Open Interest (OI) 7,800
Change in OI 0
Bid Price 22.40
Offer Price 39.45
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE700.00
0.70 0.05 7.69% 590.40
Previous Close 0.65
Open 0.20
High 1.20
Low 0.20
Vol 20,800
Open Interest (OI) 1,62,500
Change in OI -1,300
Bid Price 0.25
Offer Price 0.70
Bid Quantity 11,700
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE610.00
4.30 0.30 7.50% 586.80
Previous Close 4.00
Open 3.35
High 5.05
Low 2.00
Vol 39,000
Open Interest (OI) 27,300
Change in OI -5,200
Bid Price 4.10
Offer Price 5.40
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
2.70 0.15 5.88% 588.40
Previous Close 2.55
Open 1.95
High 3.05
Low 1.05
Vol 1,00,100
Open Interest (OI) 93,600
Change in OI -13,000
Bid Price 2.30
Offer Price 2.80
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% 589.75
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
CE690.00
1.30 0.00 0.00% 589.80
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 0.95
Bid Quantity 3,900
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE720.00
0.20 0.00 0.00% 590.90
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 0.05
Offer Price 1.40
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE660.00
70.60 0.00 0.00% 520.50
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 57.10
Offer Price 86.40
Bid Quantity 3,900
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE560.00
21.00 0.00 0.00% 570.10
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 18.80
Offer Price 52.80
Bid Quantity 3,900
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE640.00
70.90 0.00 0.00% 520.20
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 39.15
Offer Price 61.90
Bid Quantity 29,900
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE610.00
38.05 0.00 0.00% 553.05
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 14.05
Offer Price 34.25
Bid Quantity 1,300
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% 333.10
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 200.05
Offer Price 262.20
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
52.70 0.00 0.00% 538.40
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 40.95
Offer Price 52.00
Bid Quantity 1,300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE650.00
38.30 0.00 0.00% 552.80
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 51.55
Offer Price 74.50
Bid Quantity 2,600
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE530.00
2.00 0.00 0.00% 589.10
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 0.25
Offer Price 15.25
Bid Quantity 1,300
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE660.00
1.00 -0.35 -25.93% 590.10
Previous Close 1.35
Open 0.25
High 1.65
Low 0.25
Vol 6,500
Open Interest (OI) 49,400
Change in OI 0
Bid Price 0.30
Offer Price 1.65
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
0.40 -0.20 -33.33% 590.70
Previous Close 0.60
Open 0.35
High 0.40
Low 0.35
Vol 3,900
Open Interest (OI) 13,000
Change in OI 0
Bid Price 0.20
Offer Price 1.80
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
6.00 -4.80 -44.44% 585.10
Previous Close 10.80
Open 7.65
High 8.00
Low 3.00
Vol 2,30,100
Open Interest (OI) 93,600
Change in OI -1,28,700
Bid Price 5.00
Offer Price 7.80
Bid Quantity 57,200
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE590.00
10.55 -9.50 -47.38% 580.55
Previous Close 20.05
Open 15.55
High 15.55
Low 10.55
Vol 3,900
Open Interest (OI) 24,700
Change in OI -1,300
Bid Price 5.75
Offer Price 12.95
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE710.00
0.70 -0.65 -48.15% 590.40
Previous Close 1.35
Open 0.05
High 0.85
Low 0.05
Vol 7,800
Open Interest (OI) 13,000
Change in OI 0
Bid Price 0.05
Offer Price 1.00
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
1.40 -1.35 -49.09% 589.70
Previous Close 2.75
Open 1.40
High 1.40
Low 1.40
Vol 1,300
Open Interest (OI) 5,200
Change in OI -1,300
Bid Price 0.35
Offer Price 9.45
Bid Quantity 1,300
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE560.00
3.05 -2.95 -49.17% 588.05
Previous Close 6.00
Open 4.50
High 4.65
Low 2.20
Vol 37,700
Open Interest (OI) 35,100
Change in OI -15,600
Bid Price 2.90
Offer Price 9.25
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
15.30 -15.70 -50.65% 575.80
Previous Close 31.00
Open 23.10
High 23.10
Low 15.15
Vol 7,800
Open Interest (OI) 39,000
Change in OI -2,600
Bid Price 15.05
Offer Price 24.00
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
5.75 -8.30 -59.07% 585.35
Previous Close 14.05
Open 11.75
High 11.75
Low 5.30
Vol 70,200
Open Interest (OI) 39,000
Change in OI -28,600
Bid Price 5.15
Offer Price 9.05
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
1.10 -4.30 -79.63% 590.00
Previous Close 5.40
Open 2.45
High 2.45
Low 1.00
Vol 6,500
Open Interest (OI) 14,300
Change in OI 0
Bid Price 0.70
Offer Price 7.50
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE680.00
0.20 -0.80 -80.00% 590.90
Previous Close 1.00
Open 0.20
High 0.20
Low 0.20
Vol 1,300
Open Interest (OI) 23,400
Change in OI 0
Bid Price 0.25
Offer Price 0.95
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
30.00 0.25 0.84% 561.10
Previous Close 29.75
Open 30.00
High 30.00
Low 30.00
Vol 1,300
Open Interest (OI) 1,300
Change in OI 0
Bid Price 16.00
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
CE590.00
31.50 0.00 0.00% 559.60
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 4.50
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% 566.10
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
16.85 -3.15 -15.75% 574.25
Previous Close 20.00
Open 16.85
High 16.85
Low 16.85
Vol 1,300
Open Interest (OI) 6,500
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
PE550.00
12.00 -52.15 -81.29% 579.10
Previous Close 64.15
Open 13.00
High 13.00
Low 12.00
Vol 2,600
Open Interest (OI) 2,600
Change in OI 0
Bid Price 9.00
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