Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
637.15
Change Change %
7.10 1.13%

Updated:26 Nov, 2020, 16:02 PM IST

BSE
637.10
Change Change %
7.05 1.12%

Updated:26 Nov, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
26-11-2020
OPTSTK
CE600.00
33.00 2.15 6.97% 604.15
Previous Close 30.85
Open 28.00
High 33.00
Low 28.00
Vol 9,100
Open Interest (OI) 28,600
Change in OI -2,600
Bid Price 34.05
Offer Price 0.00
Bid Quantity 6,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
26-11-2020
OPTSTK
CE630.00
6.55 0.15 2.34% 630.60
Previous Close 6.40
Open 6.00
High 8.00
Low 0.40
Vol 75,400
Open Interest (OI) 29,900
Change in OI -28,600
Bid Price 2.05
Offer Price 10.00
Bid Quantity 6,500
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
26-11-2020
OPTSTK
CE580.00
55.00 0.00 0.00% 582.15
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 39.90
Offer Price 164.10
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
26-11-2020
OPTSTK
PE570.00
0.50 0.00 0.00% 636.65
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
26-11-2020
OPTSTK
PE700.00
57.35 0.00 0.00% 579.80
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 70.60
Bid Quantity 0
Offer Quantity 9,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
26-11-2020
OPTSTK
CE620.00
11.35 -0.30 -2.58% 625.80
Previous Close 11.65
Open 8.10
High 11.35
Low 7.25
Vol 5,200
Open Interest (OI) 53,300
Change in OI 0
Bid Price 4.05
Offer Price 26.55
Bid Quantity 29,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
26-11-2020
OPTSTK
CE590.00
40.50 -9.35 -18.76% 596.65
Previous Close 49.85
Open 40.50
High 40.50
Low 40.50
Vol 1,300
Open Interest (OI) 22,100
Change in OI 0
Bid Price 42.90
Offer Price 0.00
Bid Quantity 13,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
26-11-2020
OPTSTK
CE680.00
0.25 -0.15 -37.50% 636.90
Previous Close 0.40
Open 0.25
High 0.25
Low 0.25
Vol 1,300
Open Interest (OI) 11,700
Change in OI -1,300
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
26-11-2020
OPTSTK
CE610.00
17.55 -11.45 -39.48% 619.60
Previous Close 29.00
Open 17.00
High 19.45
Low 17.00
Vol 3,900
Open Interest (OI) 22,100
Change in OI 0
Bid Price 15.80
Offer Price 0.00
Bid Quantity 6,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
26-11-2020
OPTSTK
PE590.00
0.35 -0.40 -53.33% 636.80
Previous Close 0.75
Open 0.35
High 0.35
Low 0.35
Vol 1,300
Open Interest (OI) 28,600
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
26-11-2020
OPTSTK
PE610.00
0.65 -1.40 -68.29% 636.50
Previous Close 2.05
Open 2.00
High 3.50
Low 0.15
Vol 15,600
Open Interest (OI) 27,300
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
26-11-2020
OPTSTK
CE670.00
0.15 -0.75 -83.33% 637.00
Previous Close 0.90
Open 0.05
High 0.55
Low 0.05
Vol 10,400
Open Interest (OI) 16,900
Change in OI -2,600
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
26-11-2020
OPTSTK
PE550.00
0.05 -0.25 -83.33% 637.10
Previous Close 0.30
Open 0.05
High 0.05
Low 0.05
Vol 7,800
Open Interest (OI) 42,900
Change in OI -2,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
26-11-2020
OPTSTK
CE700.00
0.05 -0.25 -83.33% 637.10
Previous Close 0.30
Open 0.05
High 0.05
Low 0.05
Vol 6,500
Open Interest (OI) 41,600
Change in OI -2,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
26-11-2020
OPTSTK
PE600.00
0.10 -0.60 -85.71% 637.05
Previous Close 0.70
Open 0.10
High 0.55
Low 0.05
Vol 14,300
Open Interest (OI) 48,100
Change in OI 1,300
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
26-11-2020
OPTSTK
PE560.00
0.05 -0.45 -90.00% 637.10
Previous Close 0.50
Open 0.10
High 0.10
Low 0.05
Vol 2,600
Open Interest (OI) 15,600
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 9,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
26-11-2020
OPTSTK
PE580.00
0.05 -0.45 -90.00% 637.10
Previous Close 0.50
Open 0.10
High 0.10
Low 0.05
Vol 2,600
Open Interest (OI) 37,700
Change in OI -1,300
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
26-11-2020
OPTSTK
PE640.00
1.10 -11.10 -90.98% 636.05
Previous Close 12.20
Open 10.95
High 10.95
Low 1.10
Vol 2,600
Open Interest (OI) 1,300
Change in OI 0
Bid Price 0.00
Offer Price 1.25
Bid Quantity 0
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
26-11-2020
OPTSTK
CE650.00
0.10 -2.00 -95.24% 637.05
Previous Close 2.10
Open 2.20
High 2.20
Low 0.05
Vol 3,09,400
Open Interest (OI) 79,300
Change in OI -92,300
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 41,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
26-11-2020
OPTSTK
CE660.00
0.05 -1.35 -96.43% 637.10
Previous Close 1.40
Open 2.65
High 2.65
Low 0.05
Vol 18,200
Open Interest (OI) 20,800
Change in OI -11,700
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
26-11-2020
OPTSTK
PE620.00
0.05 -2.95 -98.33% 637.10
Previous Close 3.00
Open 2.10
High 2.10
Low 0.05
Vol 24,700
Open Interest (OI) 48,100
Change in OI 7,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
26-11-2020
OPTSTK
CE640.00
0.05 -3.80 -98.70% 637.10
Previous Close 3.85
Open 3.65
High 4.25
Low 0.05
Vol 4,60,200
Open Interest (OI) 28,600
Change in OI -41,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
26-11-2020
OPTSTK
PE630.00
0.05 -7.45 -99.33% 637.10
Previous Close 7.50
Open 1.05
High 3.95
Low 0.05
Vol 18,200
Open Interest (OI) 9,100
Change in OI -1,300
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
31-12-2020
OPTSTK
PE560.00
10.50 1.00 10.53% 626.65
Previous Close 9.50
Open 10.50
High 10.50
Low 10.50
Vol 1,300
Open Interest (OI) 3,900
Change in OI 0
Bid Price 5.00
Offer Price 11.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
31-12-2020
OPTSTK
CE660.00
27.55 2.55 10.20% 609.60
Previous Close 25.00
Open 24.90
High 28.00
Low 23.00
Vol 24,700
Open Interest (OI) 45,500
Change in OI 16,900
Bid Price 24.25
Offer Price 27.55
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
31-12-2020
OPTSTK
CE700.00
15.00 0.85 6.01% 622.15
Previous Close 14.15
Open 11.95
High 15.00
Low 11.95
Vol 9,100
Open Interest (OI) 13,000
Change in OI 3,900
Bid Price 12.00
Offer Price 17.95
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
31-12-2020
OPTSTK
CE600.00
53.80 1.80 3.46% 583.35
Previous Close 52.00
Open 53.80
High 53.80
Low 53.80
Vol 2,600
Open Interest (OI) 3,900
Change in OI 0
Bid Price 51.75
Offer Price 67.95
Bid Quantity 1,300
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
31-12-2020
OPTSTK
PE620.00
28.40 0.00 0.00% 608.75
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
31-12-2020
OPTSTK
PE520.00
2.65 0.00 0.00% 634.50
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 0.30
Offer Price 19.55
Bid Quantity 6,500
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
31-12-2020
OPTSTK
CE680.00
19.45 0.00 0.00% 617.70
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 13.20
Offer Price 22.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
31-12-2020
OPTSTK
PE580.00
13.80 0.00 0.00% 623.35
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 2.20
Offer Price 0.00
Bid Quantity 1,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
31-12-2020
OPTSTK
CE620.00
43.00 -3.00 -6.52% 594.15
Previous Close 46.00
Open 43.00
High 43.00
Low 43.00
Vol 1,300
Open Interest (OI) 5,200
Change in OI 0
Bid Price 35.00
Offer Price 49.00
Bid Quantity 7,800
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
31-12-2020
OPTSTK
PE600.00
17.50 -3.70 -17.45% 619.65
Previous Close 21.20
Open 20.00
High 20.00
Low 17.50
Vol 2,600
Open Interest (OI) 26,000
Change in OI 1,300
Bid Price 0.90
Offer Price 18.85
Bid Quantity 1,300
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
31-12-2020
OPTSTK
CE640.00
30.00 -41.30 -57.92% 607.15
Previous Close 71.30
Open 30.00
High 30.00
Low 30.00
Vol 1,300
Open Interest (OI) 0
Change in OI 0
Bid Price 3.10
Offer Price 38.50
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
31-12-2020
OPTSTK
CE720.00
9.00 -39.80 -81.56% 628.15
Previous Close 48.80
Open 9.00
High 9.00
Low 9.00
Vol 1,300
Open Interest (OI) 1,300
Change in OI 0
Bid Price 2.50
Offer Price 14.00
Bid Quantity 9,100
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