Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
33.40
Change Change %
2.30 7.40%

Updated:05 Jun, 2020, 16:03 PM IST

BSE
33.40
Change Change %
2.30 7.40%

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

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
25-06-2020
OPTSTK
CE37.00
1.05 0.70 200.00% 32.35
Previous Close 0.35
Open 0.60
High 1.15
Low 0.60
Vol 17,42,700
Open Interest (OI) 7,37,900
Change in OI 3,92,500
Bid Price 0.95
Offer Price 1.05
Bid Quantity 1,09,900
Offer Quantity 31,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
25-06-2020
OPTSTK
CE38.00
0.80 0.45 128.57% 32.60
Previous Close 0.35
Open 0.40
High 0.90
Low 0.40
Vol 34,22,600
Open Interest (OI) 15,70,000
Change in OI 5,02,400
Bid Price 0.80
Offer Price 0.85
Bid Quantity 31,400
Offer Quantity 15,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
25-06-2020
OPTSTK
CE36.00
1.25 0.65 108.33% 32.15
Previous Close 0.60
Open 0.80
High 1.40
Low 0.75
Vol 27,63,200
Open Interest (OI) 9,89,100
Change in OI 3,45,400
Bid Price 1.20
Offer Price 1.30
Bid Quantity 62,800
Offer Quantity 15,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
25-06-2020
OPTSTK
CE35.00
1.65 0.85 106.25% 31.75
Previous Close 0.80
Open 0.80
High 1.85
Low 0.80
Vol 1,39,57,300
Open Interest (OI) 33,12,700
Change in OI 5,02,400
Bid Price 1.60
Offer Price 1.65
Bid Quantity 15,700
Offer Quantity 31,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
25-06-2020
OPTSTK
CE34.00
2.00 0.95 90.48% 31.40
Previous Close 1.05
Open 1.10
High 2.20
Low 1.10
Vol 44,11,700
Open Interest (OI) 16,64,200
Change in OI 5,49,500
Bid Price 1.95
Offer Price 2.05
Bid Quantity 1,41,300
Offer Quantity 31,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
25-06-2020
OPTSTK
CE33.00
2.45 1.10 81.48% 30.95
Previous Close 1.35
Open 1.45
High 2.70
Low 1.45
Vol 71,27,800
Open Interest (OI) 10,51,900
Change in OI -7,37,900
Bid Price 2.40
Offer Price 2.50
Bid Quantity 31,400
Offer Quantity 15,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
25-06-2020
OPTSTK
CE32.00
3.00 1.30 76.47% 30.40
Previous Close 1.70
Open 1.90
High 3.25
Low 1.85
Vol 61,70,100
Open Interest (OI) 16,79,900
Change in OI -3,61,100
Bid Price 2.90
Offer Price 3.05
Bid Quantity 47,100
Offer Quantity 31,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
25-06-2020
OPTSTK
CE31.00
3.65 1.55 73.81% 29.75
Previous Close 2.10
Open 2.15
High 3.95
Low 2.15
Vol 15,22,900
Open Interest (OI) 6,75,100
Change in OI -3,29,700
Bid Price 3.55
Offer Price 3.80
Bid Quantity 15,700
Offer Quantity 47,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
25-06-2020
OPTSTK
CE30.00
4.30 1.65 62.26% 29.10
Previous Close 2.65
Open 2.90
High 4.60
Low 2.90
Vol 12,56,000
Open Interest (OI) 13,03,100
Change in OI -1,72,700
Bid Price 4.20
Offer Price 4.40
Bid Quantity 15,700
Offer Quantity 15,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
25-06-2020
OPTSTK
CE27.00
6.55 2.50 61.73% 26.85
Previous Close 4.05
Open 5.25
High 6.90
Low 5.25
Vol 1,72,700
Open Interest (OI) 4,39,600
Change in OI -15,700
Bid Price 6.60
Offer Price 7.25
Bid Quantity 15,700
Offer Quantity 62,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
25-06-2020
OPTSTK
CE29.00
5.15 1.90 58.46% 28.25
Previous Close 3.25
Open 4.30
High 5.15
Low 4.15
Vol 2,04,100
Open Interest (OI) 2,51,200
Change in OI -15,700
Bid Price 5.15
Offer Price 5.30
Bid Quantity 15,700
Offer Quantity 31,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
25-06-2020
OPTSTK
CE28.00
5.80 1.95 50.65% 27.60
Previous Close 3.85
Open 4.70
High 5.80
Low 4.65
Vol 1,57,000
Open Interest (OI) 2,51,200
Change in OI 31,400
Bid Price 5.65
Offer Price 6.35
Bid Quantity 1,25,600
Offer Quantity 31,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
25-06-2020
OPTSTK
CE26.00
7.60 1.45 23.58% 25.80
Previous Close 6.15
Open 7.60
High 7.60
Low 7.60
Vol 15,700
Open Interest (OI) 47,100
Change in OI 0
Bid Price 7.35
Offer Price 8.10
Bid Quantity 47,100
Offer Quantity 15,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
25-06-2020
OPTSTK
PE23.00
0.10 0.00 0.00% 33.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,09,900
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 47,100
Offer Quantity 31,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
25-06-2020
OPTSTK
PE13.00
0.05 0.00 0.00% 33.35
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 78,500
Open Interest (OI) 5,02,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 15,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
25-06-2020
OPTSTK
PE19.00
1.75 0.00 0.00% 31.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 31,400
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 31,400
Offer Quantity 15,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
25-06-2020
OPTSTK
PE15.00
0.05 0.00 0.00% 33.35
Previous Close 0.05
Open 0.05
High 0.30
Low 0.05
Vol 78,500
Open Interest (OI) 2,35,500
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 31,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
25-06-2020
OPTSTK
PE16.00
0.05 0.00 0.00% 33.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,700
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 15,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
25-06-2020
OPTSTK
PE17.00
0.10 0.00 0.00% 33.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 31,400
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 31,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
25-06-2020
OPTSTK
PE22.00
0.10 0.00 0.00% 33.30
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 15,700
Open Interest (OI) 1,25,600
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,25,600
Offer Quantity 15,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
25-06-2020
OPTSTK
PE18.00
0.05 0.00 0.00% 33.35
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 15,700
Open Interest (OI) 2,51,200
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 31,400
Offer Quantity 31,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
25-06-2020
OPTSTK
PE24.00
0.15 -0.05 -25.00% 33.25
Previous Close 0.20
Open 0.15
High 0.15
Low 0.10
Vol 3,29,700
Open Interest (OI) 4,08,200
Change in OI -47,100
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,41,300
Offer Quantity 1,88,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
25-06-2020
OPTSTK
PE26.00
0.25 -0.10 -28.57% 33.15
Previous Close 0.35
Open 0.30
High 0.30
Low 0.20
Vol 1,25,600
Open Interest (OI) 5,49,500
Change in OI -31,400
Bid Price 0.20
Offer Price 0.25
Bid Quantity 47,100
Offer Quantity 15,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
25-06-2020
OPTSTK
PE35.00
3.20 -1.30 -28.89% 30.20
Previous Close 4.50
Open 3.10
High 3.55
Low 3.10
Vol 1,09,900
Open Interest (OI) 1,09,900
Change in OI 0
Bid Price 3.00
Offer Price 3.25
Bid Quantity 94,200
Offer Quantity 15,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
25-06-2020
OPTSTK
PE27.00
0.35 -0.15 -30.00% 33.05
Previous Close 0.50
Open 0.45
High 0.50
Low 0.30
Vol 14,44,400
Open Interest (OI) 16,48,500
Change in OI 2,82,600
Bid Price 0.30
Offer Price 0.40
Bid Quantity 3,76,800
Offer Quantity 78,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
25-06-2020
OPTSTK
PE33.00
2.05 -1.00 -32.79% 31.35
Previous Close 3.05
Open 2.70
High 2.70
Low 1.95
Vol 3,92,500
Open Interest (OI) 2,04,100
Change in OI 0
Bid Price 2.00
Offer Price 2.10
Bid Quantity 15,700
Offer Quantity 31,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
25-06-2020
OPTSTK
PE31.00
1.25 -0.70 -35.90% 32.15
Previous Close 1.95
Open 1.55
High 1.70
Low 1.15
Vol 14,13,000
Open Interest (OI) 5,65,200
Change in OI 2,51,200
Bid Price 1.20
Offer Price 1.25
Bid Quantity 15,700
Offer Quantity 15,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
25-06-2020
OPTSTK
PE28.00
0.50 -0.30 -37.50% 32.90
Previous Close 0.80
Open 0.60
High 0.65
Low 0.50
Vol 12,87,400
Open Interest (OI) 11,14,700
Change in OI 0
Bid Price 0.45
Offer Price 0.50
Bid Quantity 1,09,900
Offer Quantity 31,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
25-06-2020
OPTSTK
PE29.00
0.65 -0.40 -38.10% 32.75
Previous Close 1.05
Open 1.00
High 1.00
Low 0.60
Vol 14,44,400
Open Interest (OI) 13,18,800
Change in OI 4,08,200
Bid Price 0.65
Offer Price 0.70
Bid Quantity 15,700
Offer Quantity 47,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
25-06-2020
OPTSTK
PE38.00
5.45 -3.55 -39.44% 27.95
Previous Close 9.00
Open 5.45
High 5.45
Low 5.45
Vol 15,700
Open Interest (OI) 15,700
Change in OI 0
Bid Price 5.05
Offer Price 5.50
Bid Quantity 31,400
Offer Quantity 15,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
25-06-2020
OPTSTK
PE25.00
0.15 -0.10 -40.00% 33.25
Previous Close 0.25
Open 0.20
High 0.25
Low 0.15
Vol 11,61,800
Open Interest (OI) 11,61,800
Change in OI 15,700
Bid Price 0.15
Offer Price 0.20
Bid Quantity 9,42,000
Offer Quantity 31,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
25-06-2020
OPTSTK
PE30.00
0.85 -0.60 -41.38% 32.55
Previous Close 1.45
Open 1.30
High 1.30
Low 0.85
Vol 36,11,000
Open Interest (OI) 19,31,100
Change in OI 5,96,600
Bid Price 0.80
Offer Price 0.90
Bid Quantity 62,800
Offer Quantity 62,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
25-06-2020
OPTSTK
PE32.00
1.55 -1.45 -48.33% 31.85
Previous Close 3.00
Open 2.05
High 2.15
Low 1.50
Vol 22,92,200
Open Interest (OI) 6,90,800
Change in OI 6,28,000
Bid Price 1.50
Offer Price 1.55
Bid Quantity 47,100
Offer Quantity 15,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
25-06-2020
OPTSTK
PE21.00
0.05 -0.05 -50.00% 33.35
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 47,100
Open Interest (OI) 47,100
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 15,700
Offer Quantity 47,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
25-06-2020
OPTSTK
PE20.00
0.05 -0.05 -50.00% 33.35
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 15,700
Open Interest (OI) 2,04,100
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 94,200
Offer Quantity 4,86,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
25-06-2020
OPTSTK
PE34.00
2.85 -5.65 -66.47% 30.55
Previous Close 8.50
Open 2.90
High 2.90
Low 2.55
Vol 1,25,600
Open Interest (OI) 1,41,300
Change in OI 0
Bid Price 2.40
Offer Price 2.65
Bid Quantity 62,800
Offer Quantity 15,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
25-06-2020
OPTSTK
PE36.00
4.40 -9.45 -68.23% 29.00
Previous Close 13.85
Open 3.85
High 4.40
Low 3.85
Vol 62,800
Open Interest (OI) 31,400
Change in OI 0
Bid Price 3.55
Offer Price 4.10
Bid Quantity 31,400
Offer Quantity 15,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
30-07-2020
OPTSTK
CE36.00
2.60 0.80 44.44% 30.80
Previous Close 1.80
Open 2.60
High 2.60
Low 2.60
Vol 38,000
Open Interest (OI) 38,000
Change in OI 0
Bid Price 1.75
Offer Price 2.95
Bid Quantity 76,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
30-07-2020
OPTSTK
CE35.00
1.60 0.00 0.00% 31.80
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 2.35
Offer Price 3.15
Bid Quantity 2,28,000
Offer Quantity 1,14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
30-07-2020
OPTSTK
PE25.00
0.75 0.00 0.00% 32.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 57,000
Change in OI 0
Bid Price 0.45
Offer Price 0.90
Bid Quantity 38,000
Offer Quantity 3,04,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
30-07-2020
OPTSTK
PE34.00
6.15 0.00 0.00% 27.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,28,000
Change in OI 0
Bid Price 3.65
Offer Price 4.50
Bid Quantity 38,000
Offer Quantity 3,04,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
30-07-2020
OPTSTK
PE36.00
5.20 -3.75 -41.90% 28.20
Previous Close 8.95
Open 5.20
High 5.20
Low 5.20
Vol 19,000
Open Interest (OI) 19,000
Change in OI 0
Bid Price 4.50
Offer Price 6.85
Bid Quantity 19,000
Offer Quantity 4,37,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
27-08-2020
OPTSTK
CE38.00
2.40 0.00 0.00% 31.00
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 0.75
Offer Price 3.30
Bid Quantity 76,000
Offer Quantity 76,000

PUT/CALL Ratio (PCR)

View the Put Call Ratio for SAIL Option Contracts expiring on All-Expiry date.

Options Chain

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

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