Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
30.35
Change Change %
3.35 12.41%

Updated:05 Jun, 2020, 16:02 PM IST

BSE
30.30
Change Change %
3.30 12.22%

Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NCC
25-06-2020
OPTSTK
CE32.00
1.80 1.40 350.00% 28.55
Previous Close 0.40
Open 0.55
High 2.00
Low 0.55
Vol 32,85,000
Open Interest (OI) 9,90,000
Change in OI 5,67,000
Bid Price 1.75
Offer Price 1.80
Bid Quantity 18,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NCC
25-06-2020
OPTSTK
CE34.00
1.30 1.00 333.33% 29.05
Previous Close 0.30
Open 0.40
High 1.35
Low 0.25
Vol 53,28,000
Open Interest (OI) 18,54,000
Change in OI 11,43,000
Bid Price 1.25
Offer Price 1.30
Bid Quantity 1,26,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NCC
25-06-2020
OPTSTK
CE31.00
2.30 1.65 253.85% 28.05
Previous Close 0.65
Open 0.75
High 2.40
Low 0.75
Vol 21,42,000
Open Interest (OI) 4,32,000
Change in OI 1,89,000
Bid Price 2.25
Offer Price 2.40
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NCC
25-06-2020
OPTSTK
CE33.00
1.55 1.10 244.44% 28.80
Previous Close 0.45
Open 0.45
High 1.60
Low 0.45
Vol 20,16,000
Open Interest (OI) 9,18,000
Change in OI 7,11,000
Bid Price 1.50
Offer Price 1.60
Bid Quantity 9,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NCC
25-06-2020
OPTSTK
CE30.00
2.70 1.85 217.65% 27.65
Previous Close 0.85
Open 1.00
High 2.80
Low 0.95
Vol 1,19,61,000
Open Interest (OI) 32,76,000
Change in OI -6,66,000
Bid Price 2.70
Offer Price 2.75
Bid Quantity 9,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NCC
25-06-2020
OPTSTK
CE28.00
4.00 2.55 175.86% 26.35
Previous Close 1.45
Open 1.70
High 4.00
Low 1.70
Vol 20,97,000
Open Interest (OI) 5,13,000
Change in OI -36,000
Bid Price 3.80
Offer Price 4.25
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NCC
25-06-2020
OPTSTK
CE29.00
3.00 1.90 172.73% 27.35
Previous Close 1.10
Open 1.60
High 3.50
Low 1.30
Vol 37,89,000
Open Interest (OI) 7,02,000
Change in OI -4,59,000
Bid Price 3.00
Offer Price 3.50
Bid Quantity 18,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NCC
25-06-2020
OPTSTK
CE26.00
5.90 3.50 145.83% 24.45
Previous Close 2.40
Open 3.00
High 5.90
Low 2.85
Vol 5,40,000
Open Interest (OI) 3,42,000
Change in OI -72,000
Bid Price 5.45
Offer Price 5.85
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NCC
25-06-2020
OPTSTK
CE27.00
4.40 2.50 131.58% 25.95
Previous Close 1.90
Open 2.00
High 4.40
Low 2.00
Vol 9,72,000
Open Interest (OI) 4,59,000
Change in OI -2,70,000
Bid Price 4.00
Offer Price 4.90
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NCC
25-06-2020
OPTSTK
CE25.00
6.20 3.25 110.17% 24.15
Previous Close 2.95
Open 3.40
High 6.20
Low 3.40
Vol 3,96,000
Open Interest (OI) 6,39,000
Change in OI -36,000
Bid Price 6.40
Offer Price 6.80
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NCC
25-06-2020
OPTSTK
CE24.00
6.00 3.10 106.90% 24.35
Previous Close 2.90
Open 4.70
High 6.25
Low 4.25
Vol 1,44,000
Open Interest (OI) 2,97,000
Change in OI -18,000
Bid Price 6.15
Offer Price 0.00
Bid Quantity 2,07,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NCC
25-06-2020
OPTSTK
CE22.00
8.80 3.90 79.59% 21.55
Previous Close 4.90
Open 6.70
High 8.80
Low 6.35
Vol 72,000
Open Interest (OI) 2,70,000
Change in OI -36,000
Bid Price 7.15
Offer Price 9.50
Bid Quantity 2,07,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NCC
25-06-2020
OPTSTK
CE21.00
8.50 2.50 41.67% 21.85
Previous Close 6.00
Open 8.50
High 8.50
Low 8.50
Vol 9,000
Open Interest (OI) 81,000
Change in OI -9,000
Bid Price 8.75
Offer Price 0.00
Bid Quantity 2,07,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NCC
25-06-2020
OPTSTK
CE23.00
5.75 1.10 23.66% 24.60
Previous Close 4.65
Open 5.70
High 5.75
Low 5.70
Vol 18,000
Open Interest (OI) 2,25,000
Change in OI 0
Bid Price 6.05
Offer Price 0.00
Bid Quantity 2,07,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NCC
25-06-2020
OPTSTK
PE33.00
3.05 0.00 0.00% 27.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
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
NCC
25-06-2020
OPTSTK
CE20.00
6.45 0.00 0.00% 23.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 9.65
Offer Price 0.00
Bid Quantity 2,07,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NCC
25-06-2020
OPTSTK
PE15.00
0.10 0.00 0.00% 30.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,000
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NCC
25-06-2020
OPTSTK
PE34.00
8.50 0.00 0.00% 21.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 72,000
Change in OI 0
Bid Price 0.00
Offer Price 6.90
Bid Quantity 0
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NCC
25-06-2020
OPTSTK
PE16.00
0.50 0.00 0.00% 29.85
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 0.05
Offer Price 0.25
Bid Quantity 90,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NCC
25-06-2020
OPTSTK
PE17.00
0.25 0.00 0.00% 30.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 54,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,35,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NCC
25-06-2020
OPTSTK
CE18.00
4.60 0.00 0.00% 25.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,000
Change in OI 0
Bid Price 10.80
Offer Price 0.00
Bid Quantity 2,07,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NCC
25-06-2020
OPTSTK
PE18.00
0.10 0.00 0.00% 30.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,17,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,08,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NCC
25-06-2020
OPTSTK
PE19.00
0.10 0.00 0.00% 30.25
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 45,000
Open Interest (OI) 1,62,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 1,35,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NCC
25-06-2020
OPTSTK
PE20.00
0.15 -0.05 -25.00% 30.20
Previous Close 0.20
Open 0.15
High 0.15
Low 0.10
Vol 5,76,000
Open Interest (OI) 13,77,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,89,000
Offer Quantity 2,97,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NCC
25-06-2020
OPTSTK
PE21.00
0.15 -0.15 -50.00% 30.20
Previous Close 0.30
Open 0.20
High 0.20
Low 0.10
Vol 72,000
Open Interest (OI) 2,07,000
Change in OI 9,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 54,000
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NCC
25-06-2020
OPTSTK
PE31.00
2.25 -3.05 -57.55% 28.10
Previous Close 5.30
Open 2.40
High 2.40
Low 2.25
Vol 63,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 1.70
Offer Price 0.00
Bid Quantity 9,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NCC
25-06-2020
OPTSTK
PE24.00
0.25 -0.40 -61.54% 30.10
Previous Close 0.65
Open 0.60
High 0.60
Low 0.25
Vol 6,03,000
Open Interest (OI) 5,13,000
Change in OI 1,26,000
Bid Price 0.20
Offer Price 0.30
Bid Quantity 36,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NCC
25-06-2020
OPTSTK
PE29.00
1.25 -2.05 -62.12% 29.10
Previous Close 3.30
Open 2.10
High 2.25
Low 1.00
Vol 9,99,000
Open Interest (OI) 3,96,000
Change in OI 3,96,000
Bid Price 1.25
Offer Price 1.35
Bid Quantity 45,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NCC
25-06-2020
OPTSTK
PE32.00
4.25 -7.20 -62.88% 26.10
Previous Close 11.45
Open 4.25
High 4.25
Low 4.25
Vol 18,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 0.00
Offer Price 5.50
Bid Quantity 0
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NCC
25-06-2020
OPTSTK
PE28.00
0.85 -1.50 -63.83% 29.50
Previous Close 2.35
Open 1.95
High 1.95
Low 0.80
Vol 14,40,000
Open Interest (OI) 4,95,000
Change in OI 3,60,000
Bid Price 0.75
Offer Price 0.85
Bid Quantity 9,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NCC
25-06-2020
OPTSTK
PE25.00
0.35 -0.65 -65.00% 30.00
Previous Close 1.00
Open 0.85
High 0.85
Low 0.30
Vol 24,12,000
Open Interest (OI) 11,34,000
Change in OI 4,32,000
Bid Price 0.30
Offer Price 0.40
Bid Quantity 1,98,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NCC
25-06-2020
OPTSTK
PE27.00
0.60 -1.15 -65.71% 29.75
Previous Close 1.75
Open 1.65
High 1.65
Low 0.60
Vol 20,34,000
Open Interest (OI) 11,34,000
Change in OI 6,57,000
Bid Price 0.45
Offer Price 0.60
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NCC
25-06-2020
OPTSTK
PE26.00
0.45 -0.90 -66.67% 29.90
Previous Close 1.35
Open 1.10
High 1.10
Low 0.40
Vol 24,75,000
Open Interest (OI) 13,32,000
Change in OI 9,72,000
Bid Price 0.40
Offer Price 0.45
Bid Quantity 18,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NCC
25-06-2020
OPTSTK
PE22.00
0.10 -0.25 -71.43% 30.25
Previous Close 0.35
Open 0.25
High 0.25
Low 0.10
Vol 3,60,000
Open Interest (OI) 6,93,000
Change in OI 27,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 2,79,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NCC
25-06-2020
OPTSTK
PE23.00
0.15 -0.40 -72.73% 30.20
Previous Close 0.55
Open 0.40
High 0.40
Low 0.15
Vol 4,59,000
Open Interest (OI) 6,12,000
Change in OI 1,53,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 18,000
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NCC
25-06-2020
OPTSTK
PE30.00
1.65 -6.60 -80.00% 28.70
Previous Close 8.25
Open 2.05
High 2.45
Low 1.55
Vol 7,29,000
Open Interest (OI) 4,41,000
Change in OI 0
Bid Price 1.55
Offer Price 1.75
Bid Quantity 9,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NCC
25-06-2020
OPTSTK
PE9.00
0.05 -0.65 -92.86% 30.30
Previous Close 0.70
Open 0.05
High 0.05
Low 0.05
Vol 18,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NCC
30-07-2020
OPTSTK
PE25.00
2.35 0.00 0.00% 28.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
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
NCC
30-07-2020
OPTSTK
CE34.00
2.45 -1.60 -39.51% 27.90
Previous Close 4.05
Open 2.40
High 2.45
Low 2.40
Vol 42,000
Open Interest (OI) 0
Change in OI 0
Bid Price 2.00
Offer Price 3.00
Bid Quantity 42,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NCC
30-07-2020
OPTSTK
PE20.00
0.40 -0.30 -42.86% 29.95
Previous Close 0.70
Open 0.40
High 0.40
Low 0.40
Vol 10,29,000
Open Interest (OI) 1,68,000
Change in OI -3,99,000
Bid Price 0.20
Offer Price 0.40
Bid Quantity 1,05,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NCC
30-07-2020
OPTSTK
PE29.00
3.50 -4.55 -56.52% 26.85
Previous Close 8.05
Open 3.50
High 3.50
Low 3.50
Vol 21,000
Open Interest (OI) 21,000
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 NCC Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for NCC Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com