Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
575.25
Change Change %
-15.85 -2.68%

Updated:26 Oct, 2020, 15:52 PM IST

BSE
574.00
Change Change %
-16.45 -2.79%

Updated:26 Oct, 2020, 15:41 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE580.00
12.15 5.65 86.92% 563.10
Previous Close 6.50
Open 8.85
High 16.25
Low 8.85
Vol 37,700
Open Interest (OI) 39,000
Change in OI 0
Bid Price 11.55
Offer Price 14.50
Bid Quantity 1,300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE600.00
27.40 12.10 79.08% 547.85
Previous Close 15.30
Open 21.75
High 33.80
Low 21.75
Vol 10,400
Open Interest (OI) 36,400
Change in OI -1,300
Bid Price 23.00
Offer Price 41.40
Bid Quantity 1,300
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE590.00
17.30 6.75 63.98% 557.95
Previous Close 10.55
Open 14.45
High 17.90
Low 14.10
Vol 7,800
Open Interest (OI) 26,000
Change in OI 1,300
Bid Price 8.75
Offer Price 27.30
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE570.00
5.95 1.15 23.96% 569.30
Previous Close 4.80
Open 4.75
High 9.25
Low 3.95
Vol 1,06,600
Open Interest (OI) 78,000
Change in OI -2,600
Bid Price 6.20
Offer Price 8.10
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE550.00
1.15 0.05 4.55% 574.10
Previous Close 1.10
Open 1.30
High 2.80
Low 1.15
Vol 16,900
Open Interest (OI) 9,100
Change in OI -5,200
Bid Price 0.90
Offer Price 4.40
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% 573.90
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% 573.95
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 0.20
Offer Price 1.75
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
0.20 0.00 0.00% 575.05
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 0.10
Offer Price 1.00
Bid Quantity 2,600
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% 504.65
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 76.40
Offer Price 96.15
Bid Quantity 3,900
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE540.00
1.40 0.00 0.00% 573.85
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 0.15
Offer Price 13.65
Bid Quantity 6,500
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE670.00
0.40 0.00 0.00% 574.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,000
Change in OI 0
Bid Price 0.15
Offer Price 2.50
Bid Quantity 5,200
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% 554.25
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 4.95
Offer Price 23.95
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% 504.35
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 56.25
Offer Price 76.60
Bid Quantity 3,900
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% 537.20
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 30.05
Offer Price 50.75
Bid Quantity 3,900
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% 317.25
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 194.90
Offer Price 239.60
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
45.00 0.00 0.00% 530.25
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 36.55
Offer Price 49.65
Bid Quantity 3,900
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% 536.95
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 66.45
Offer Price 84.50
Bid Quantity 3,900
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE680.00
0.20 0.00 0.00% 575.05
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 0.20
Offer Price 0.75
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE530.00
2.00 0.00 0.00% 573.25
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 0.15
Offer Price 2.00
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 0.00 0.00% 574.55
Previous Close 0.70
Open 0.70
High 0.70
Low 0.70
Vol 2,600
Open Interest (OI) 14,300
Change in OI 1,300
Bid Price 0.15
Offer Price 2.35
Bid Quantity 1,300
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE630.00
52.60 -0.10 -0.19% 522.65
Previous Close 52.70
Open 52.60
High 52.60
Low 52.60
Vol 1,300
Open Interest (OI) 3,900
Change in OI 0
Bid Price 44.65
Offer Price 72.00
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
PE560.00
2.90 -0.05 -1.69% 572.35
Previous Close 2.95
Open 3.90
High 4.90
Low 2.75
Vol 27,300
Open Interest (OI) 35,100
Change in OI 1,300
Bid Price 2.40
Offer Price 3.60
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE640.00
1.35 -0.65 -32.50% 573.90
Previous Close 2.00
Open 0.65
High 1.35
Low 0.50
Vol 6,500
Open Interest (OI) 63,700
Change in OI -2,600
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
29-10-2020
OPTSTK
CE650.00
0.40 -0.45 -52.94% 574.85
Previous Close 0.85
Open 0.85
High 0.85
Low 0.25
Vol 13,000
Open Interest (OI) 71,500
Change in OI -2,600
Bid Price 0.25
Offer Price 1.45
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
1.15 -1.40 -54.90% 574.10
Previous Close 2.55
Open 1.25
High 1.70
Low 0.80
Vol 42,900
Open Interest (OI) 61,100
Change in OI -22,100
Bid Price 0.80
Offer Price 1.15
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE700.00
0.30 -0.40 -57.14% 574.95
Previous Close 0.70
Open 0.25
High 0.30
Low 0.20
Vol 6,500
Open Interest (OI) 1,57,300
Change in OI 0
Bid Price 0.30
Offer Price 0.70
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
6.35 -11.15 -63.71% 568.90
Previous Close 17.50
Open 11.00
High 11.50
Low 5.15
Vol 54,600
Open Interest (OI) 31,200
Change in OI 6,500
Bid Price 1.95
Offer Price 16.40
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE610.00
1.70 -3.05 -64.21% 573.55
Previous Close 4.75
Open 4.05
High 4.05
Low 1.50
Vol 20,800
Open Interest (OI) 40,300
Change in OI 11,700
Bid Price 1.30
Offer Price 3.00
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE570.00
8.85 -16.45 -65.02% 566.40
Previous Close 25.30
Open 19.55
High 19.55
Low 8.85
Vol 11,700
Open Interest (OI) 3,900
Change in OI -1,300
Bid Price 7.70
Offer Price 12.85
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE590.00
3.50 -7.65 -68.61% 571.75
Previous Close 11.15
Open 7.80
High 8.00
Low 3.15
Vol 22,100
Open Interest (OI) 23,400
Change in OI -6,500
Bid Price 1.55
Offer Price 4.40
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
0.60 -1.55 -72.09% 574.65
Previous Close 2.15
Open 0.50
High 2.05
Low 0.50
Vol 10,400
Open Interest (OI) 48,100
Change in OI -1,300
Bid Price 0.60
Offer Price 1.10
Bid Quantity 11,700
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
29-10-2020
OPTSTK
CE600.00
1.95 -5.45 -73.65% 573.30
Previous Close 7.40
Open 7.15
High 7.15
Low 1.90
Vol 1,33,900
Open Interest (OI) 1,31,300
Change in OI 33,800
Bid Price 1.85
Offer Price 2.40
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
0.20 -0.90 -81.82% 575.05
Previous Close 1.10
Open 0.20
High 0.20
Low 0.20
Vol 2,600
Open Interest (OI) 48,100
Change in OI 0
Bid Price 0.20
Offer Price 0.50
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
26-11-2020
OPTSTK
PE560.00
18.00 1.15 6.82% 557.25
Previous Close 16.85
Open 18.00
High 18.00
Low 18.00
Vol 1,300
Open Interest (OI) 7,800
Change in OI 1,300
Bid Price 0.60
Offer Price 31.10
Bid Quantity 29,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
26-11-2020
OPTSTK
PE580.00
30.00 0.00 0.00% 545.25
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 0.00
Bid Quantity 2,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
26-11-2020
OPTSTK
PE550.00
12.00 0.00 0.00% 563.25
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 2.15
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% 550.25
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 0.15
Offer Price 0.00
Bid Quantity 2,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MFSL
26-11-2020
OPTSTK
CE590.00
23.00 -8.50 -26.98% 552.25
Previous Close 31.50
Open 20.00
High 23.00
Low 20.00
Vol 3,900
Open Interest (OI) 6,500
Change in OI 0
Bid Price 5.05
Offer Price 27.00
Bid Quantity 2,600
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