Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
35.20
Change Change %
-1.35 -3.69%

Updated:26 Oct, 2020, 15:59 PM IST

BSE
35.20
Change Change %
-1.35 -3.69%

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

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
PE37.00
2.15 1.10 104.76% 33.05
Previous Close 1.05
Open 1.40
High 2.20
Low 1.25
Vol 1,90,000
Open Interest (OI) 6,27,000
Change in OI 0
Bid Price 1.95
Offer Price 2.35
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
PE36.00
1.25 0.60 92.31% 33.95
Previous Close 0.65
Open 0.75
High 1.30
Low 0.65
Vol 4,94,000
Open Interest (OI) 9,12,000
Change in OI 19,000
Bid Price 1.20
Offer Price 1.35
Bid Quantity 38,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
PE35.00
0.60 0.25 71.43% 34.60
Previous Close 0.35
Open 0.40
High 0.75
Low 0.35
Vol 18,24,000
Open Interest (OI) 12,54,000
Change in OI -19,000
Bid Price 0.55
Offer Price 0.60
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
PE40.00
4.80 1.10 29.73% 30.40
Previous Close 3.70
Open 4.05
High 4.80
Low 4.05
Vol 38,000
Open Interest (OI) 3,42,000
Change in OI -38,000
Bid Price 4.50
Offer Price 5.30
Bid Quantity 95,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
CE46.00
0.20 0.00 0.00% 35.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 38,000
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
CE32.00
3.80 0.00 0.00% 31.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,000
Change in OI 0
Bid Price 1.40
Offer Price 5.00
Bid Quantity 4,37,000
Offer Quantity 4,37,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
PE32.00
0.05 0.00 0.00% 35.15
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 2,66,000
Open Interest (OI) 7,41,000
Change in OI -76,000
Bid Price 0.05
Offer Price 0.20
Bid Quantity 19,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
PE33.00
0.10 0.00 0.00% 35.10
Previous Close 0.10
Open 0.10
High 0.20
Low 0.05
Vol 6,84,000
Open Interest (OI) 9,88,000
Change in OI -1,14,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 57,000
Offer Quantity 76,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
CE29.00
5.70 0.00 0.00% 29.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,000
Change in OI 0
Bid Price 4.85
Offer Price 8.10
Bid Quantity 95,000
Offer Quantity 4,37,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
PE29.00
0.05 0.00 0.00% 35.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,85,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
PE34.00
0.20 0.00 0.00% 35.00
Previous Close 0.20
Open 0.20
High 0.40
Low 0.15
Vol 13,87,000
Open Interest (OI) 11,21,000
Change in OI -95,000
Bid Price 0.20
Offer Price 0.30
Bid Quantity 19,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
PE39.00
3.05 0.00 0.00% 32.15
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 2.20
Offer Price 4.30
Bid Quantity 4,37,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
CE44.00
0.05 0.00 0.00% 35.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,52,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
PE44.00
10.20 0.00 0.00% 25.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,000
Change in OI 0
Bid Price 7.35
Offer Price 10.85
Bid Quantity 38,000
Offer Quantity 4,37,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
CE48.00
0.05 0.00 0.00% 35.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,42,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
PE28.00
0.20 0.00 0.00% 35.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 95,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
CE45.00
0.05 0.00 0.00% 35.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,55,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,71,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
PE45.00
9.90 0.00 0.00% 25.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,000
Change in OI 0
Bid Price 8.40
Offer Price 11.90
Bid Quantity 57,000
Offer Quantity 4,37,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
CE47.00
0.10 0.00 0.00% 35.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,14,000
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
CE43.00
0.10 0.00 0.00% 35.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,52,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
CE30.00
4.25 0.00 0.00% 30.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 38,000
Change in OI 0
Bid Price 4.55
Offer Price 6.70
Bid Quantity 95,000
Offer Quantity 95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
PE30.00
0.05 0.00 0.00% 35.15
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,09,000
Open Interest (OI) 13,30,000
Change in OI -95,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
CE31.00
4.85 0.00 0.00% 30.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,52,000
Change in OI 0
Bid Price 2.50
Offer Price 4.10
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
PE31.00
0.05 0.00 0.00% 35.15
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,14,000
Open Interest (OI) 6,27,000
Change in OI -57,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
PE38.00
2.00 0.00 0.00% 33.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,09,000
Change in OI 0
Bid Price 2.45
Offer Price 3.40
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
PE25.00
0.10 0.00 0.00% 35.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
CE41.00
0.10 -0.05 -33.33% 35.10
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 95,000
Open Interest (OI) 3,80,000
Change in OI -38,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
CE42.00
0.05 -0.05 -50.00% 35.15
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,71,000
Open Interest (OI) 9,69,000
Change in OI 38,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,04,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
CE39.00
0.10 -0.15 -60.00% 35.10
Previous Close 0.25
Open 0.15
High 0.15
Low 0.10
Vol 5,13,000
Open Interest (OI) 9,12,000
Change in OI -57,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 6,65,000
Offer Quantity 4,56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
CE34.00
1.05 -1.70 -61.82% 34.15
Previous Close 2.75
Open 2.30
High 2.30
Low 0.95
Vol 4,56,000
Open Interest (OI) 9,88,000
Change in OI -2,28,000
Bid Price 1.00
Offer Price 1.55
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
CE35.00
0.50 -1.35 -72.97% 34.70
Previous Close 1.85
Open 1.55
High 1.65
Low 0.45
Vol 15,39,000
Open Interest (OI) 24,51,000
Change in OI -5,70,000
Bid Price 0.50
Offer Price 0.80
Bid Quantity 38,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
CE40.00
0.05 -0.15 -75.00% 35.15
Previous Close 0.20
Open 0.15
High 0.15
Low 0.05
Vol 15,39,000
Open Interest (OI) 47,31,000
Change in OI -3,42,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 25,65,000
Offer Quantity 5,51,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
CE38.00
0.10 -0.35 -77.78% 35.10
Previous Close 0.45
Open 0.30
High 0.35
Low 0.10
Vol 17,10,000
Open Interest (OI) 28,69,000
Change in OI -1,33,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 6,08,000
Offer Quantity 1,33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
CE33.00
0.65 -2.95 -81.94% 34.55
Previous Close 3.60
Open 3.30
High 3.30
Low 0.65
Vol 38,000
Open Interest (OI) 2,28,000
Change in OI -19,000
Bid Price 1.80
Offer Price 4.25
Bid Quantity 19,000
Offer Quantity 4,37,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
CE36.00
0.20 -1.05 -84.00% 35.00
Previous Close 1.25
Open 0.90
High 1.00
Low 0.20
Vol 22,04,000
Open Interest (OI) 25,27,000
Change in OI 2,47,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 19,000
Offer Quantity 95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
CE37.00
0.10 -0.60 -85.71% 35.10
Previous Close 0.70
Open 0.40
High 0.55
Low 0.10
Vol 23,18,000
Open Interest (OI) 26,22,000
Change in OI -1,14,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,52,000
Offer Quantity 4,37,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
26-11-2020
OPTSTK
PE35.00
2.15 0.50 30.30% 33.05
Previous Close 1.65
Open 2.00
High 2.20
Low 2.00
Vol 2,09,000
Open Interest (OI) 2,09,000
Change in OI 57,000
Bid Price 2.10
Offer Price 2.30
Bid Quantity 38,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
26-11-2020
OPTSTK
PE33.00
1.20 0.20 20.00% 34.00
Previous Close 1.00
Open 1.20
High 1.20
Low 1.20
Vol 19,000
Open Interest (OI) 95,000
Change in OI 19,000
Bid Price 1.25
Offer Price 1.45
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
26-11-2020
OPTSTK
PE32.00
1.10 0.10 10.00% 34.10
Previous Close 1.00
Open 0.90
High 1.10
Low 0.90
Vol 57,000
Open Interest (OI) 1,33,000
Change in OI 57,000
Bid Price 0.90
Offer Price 1.05
Bid Quantity 38,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
26-11-2020
OPTSTK
PE30.00
0.65 0.05 8.33% 34.55
Previous Close 0.60
Open 0.65
High 0.65
Low 0.65
Vol 19,000
Open Interest (OI) 1,14,000
Change in OI 0
Bid Price 0.50
Offer Price 0.70
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
26-11-2020
OPTSTK
PE37.00
3.40 0.05 1.49% 31.80
Previous Close 3.35
Open 3.40
High 3.40
Low 3.40
Vol 19,000
Open Interest (OI) 0
Change in OI 0
Bid Price 3.25
Offer Price 3.50
Bid Quantity 19,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
26-11-2020
OPTSTK
PE34.00
2.00 0.00 0.00% 33.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,000
Change in OI 0
Bid Price 1.65
Offer Price 1.85
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
26-11-2020
OPTSTK
CE44.00
0.60 0.00 0.00% 34.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,000
Change in OI 0
Bid Price 0.10
Offer Price 1.10
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
26-11-2020
OPTSTK
CE48.00
0.05 0.00 0.00% 35.15
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 0.10
Offer Price 0.60
Bid Quantity 57,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
26-11-2020
OPTSTK
PE40.00
5.00 0.00 0.00% 30.20
Previous Close 5.00
Open 5.00
High 5.00
Low 5.00
Vol 19,000
Open Interest (OI) 38,000
Change in OI 19,000
Bid Price 4.70
Offer Price 6.15
Bid Quantity 38,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
26-11-2020
OPTSTK
CE42.00
0.90 0.00 0.00% 34.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 95,000
Change in OI 0
Bid Price 0.00
Offer Price 1.05
Bid Quantity 0
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
26-11-2020
OPTSTK
PE38.00
3.00 0.00 0.00% 32.20
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 2.70
Offer Price 4.15
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
26-11-2020
OPTSTK
CE37.00
1.55 -0.50 -24.39% 33.65
Previous Close 2.05
Open 2.00
High 2.00
Low 1.55
Vol 38,000
Open Interest (OI) 38,000
Change in OI 0
Bid Price 0.55
Offer Price 1.60
Bid Quantity 57,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
26-11-2020
OPTSTK
CE35.00
2.20 -1.05 -32.31% 33.00
Previous Close 3.25
Open 2.50
High 2.75
Low 2.20
Vol 95,000
Open Interest (OI) 95,000
Change in OI 57,000
Bid Price 1.50
Offer Price 2.80
Bid Quantity 38,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
26-11-2020
OPTSTK
CE38.00
1.25 -0.85 -40.48% 33.95
Previous Close 2.10
Open 1.75
High 1.75
Low 1.25
Vol 1,71,000
Open Interest (OI) 2,09,000
Change in OI 76,000
Bid Price 0.30
Offer Price 1.30
Bid Quantity 1,14,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
26-11-2020
OPTSTK
CE40.00
0.85 -0.65 -43.33% 34.35
Previous Close 1.50
Open 1.30
High 1.30
Low 0.80
Vol 7,60,000
Open Interest (OI) 9,12,000
Change in OI 19,000
Bid Price 0.80
Offer Price 0.85
Bid Quantity 38,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
26-11-2020
OPTSTK
CE36.00
2.10 -5.90 -73.75% 33.10
Previous Close 8.00
Open 1.95
High 2.10
Low 1.95
Vol 57,000
Open Interest (OI) 38,000
Change in OI 0
Bid Price 1.95
Offer Price 2.10
Bid Quantity 76,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
26-11-2020
OPTSTK
CE39.00
1.10 -5.30 -82.81% 34.10
Previous Close 6.40
Open 1.00
High 1.10
Low 1.00
Vol 38,000
Open Interest (OI) 19,000
Change in OI 0
Bid Price 0.50
Offer Price 1.10
Bid Quantity 38,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
26-11-2020
OPTSTK
CE41.00
0.60 -4.85 -88.99% 34.60
Previous Close 5.45
Open 0.60
High 0.60
Low 0.60
Vol 19,000
Open Interest (OI) 19,000
Change in OI 0
Bid Price 0.50
Offer Price 1.25
Bid Quantity 57,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
26-11-2020
OPTSTK
CE45.00
0.35 -3.60 -91.14% 34.85
Previous Close 3.95
Open 0.35
High 0.35
Low 0.35
Vol 19,000
Open Interest (OI) 19,000
Change in OI 0
Bid Price 0.10
Offer Price 0.35
Bid Quantity 38,000
Offer Quantity 19,000

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