Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
37.85
Change Change %
-0.30 -0.79%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
37.85
Change Change %
-0.30 -0.79%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
24-09-2020
OPTSTK
PE39.00
1.60 0.10 6.67% 36.25
Previous Close 1.50
Open 1.60
High 1.60
Low 1.60
Vol 19,000
Open Interest (OI) 11,97,000
Change in OI 0
Bid Price 1.15
Offer Price 1.70
Bid Quantity 19,000
Offer Quantity 95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
24-09-2020
OPTSTK
PE40.00
2.40 0.10 4.35% 35.45
Previous Close 2.30
Open 2.45
High 2.45
Low 2.25
Vol 95,000
Open Interest (OI) 15,01,000
Change in OI -95,000
Bid Price 2.20
Offer Price 2.65
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
24-09-2020
OPTSTK
PE32.00
0.05 0.00 0.00% 37.80
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 0.25
Bid Quantity 0
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
24-09-2020
OPTSTK
PE33.00
0.05 0.00 0.00% 37.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 19,000
Open Interest (OI) 2,28,000
Change in OI -19,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 76,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
24-09-2020
OPTSTK
PE44.00
5.90 0.00 0.00% 31.95
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 0.25
Offer Price 0.00
Bid Quantity 19,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
24-09-2020
OPTSTK
CE36.00
2.70 0.00 0.00% 35.15
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 1.15
Offer Price 0.00
Bid Quantity 19,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
24-09-2020
OPTSTK
PE45.00
6.00 0.00 0.00% 31.85
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 2.00
Offer Price 0.00
Bid Quantity 19,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
24-09-2020
OPTSTK
CE47.00
0.10 0.00 0.00% 37.75
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 19,000
Open Interest (OI) 16,53,000
Change in OI -19,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,33,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
24-09-2020
OPTSTK
PE37.00
0.60 0.00 0.00% 37.25
Previous Close 0.60
Open 0.45
High 0.60
Low 0.35
Vol 1,14,000
Open Interest (OI) 19,76,000
Change in OI -95,000
Bid Price 0.50
Offer Price 0.65
Bid Quantity 38,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
24-09-2020
OPTSTK
PE43.00
5.40 0.00 0.00% 32.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,90,000
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
SAIL
24-09-2020
OPTSTK
PE31.00
0.05 0.00 0.00% 37.80
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 0.10
Bid Quantity 0
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
24-09-2020
OPTSTK
PE25.00
1.80 0.00 0.00% 36.05
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
24-09-2020
OPTSTK
PE41.00
3.00 -0.20 -6.25% 34.85
Previous Close 3.20
Open 3.00
High 3.00
Low 3.00
Vol 19,000
Open Interest (OI) 7,79,000
Change in OI -19,000
Bid Price 3.00
Offer Price 0.00
Bid Quantity 19,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
24-09-2020
OPTSTK
PE38.00
0.90 -0.10 -10.00% 36.95
Previous Close 1.00
Open 0.80
High 1.10
Low 0.65
Vol 1,71,000
Open Interest (OI) 30,40,000
Change in OI -1,33,000
Bid Price 0.75
Offer Price 1.00
Bid Quantity 19,000
Offer Quantity 76,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
24-09-2020
OPTSTK
CE37.00
1.60 -0.25 -13.51% 36.25
Previous Close 1.85
Open 1.60
High 1.60
Low 1.60
Vol 19,000
Open Interest (OI) 2,85,000
Change in OI -19,000
Bid Price 1.60
Offer Price 3.00
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
24-09-2020
OPTSTK
CE44.00
0.15 -0.05 -25.00% 37.70
Previous Close 0.20
Open 0.15
High 0.15
Low 0.15
Vol 1,52,000
Open Interest (OI) 20,52,000
Change in OI -1,33,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
24-09-2020
OPTSTK
CE40.00
0.40 -0.20 -33.33% 37.45
Previous Close 0.60
Open 0.50
High 0.50
Low 0.25
Vol 7,79,000
Open Interest (OI) 50,73,000
Change in OI -7,79,000
Bid Price 0.25
Offer Price 0.40
Bid Quantity 57,000
Offer Quantity 1,14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
24-09-2020
OPTSTK
CE45.00
0.10 -0.05 -33.33% 37.75
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 5,32,000
Open Interest (OI) 51,49,000
Change in OI -4,94,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 4,56,000
Offer Quantity 2,09,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
24-09-2020
OPTSTK
CE38.00
0.70 -0.55 -44.00% 37.15
Previous Close 1.25
Open 1.20
High 1.25
Low 0.70
Vol 2,85,000
Open Interest (OI) 14,25,000
Change in OI -2,85,000
Bid Price 0.75
Offer Price 0.80
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
24-09-2020
OPTSTK
CE39.00
0.45 -0.40 -47.06% 37.40
Previous Close 0.85
Open 0.85
High 0.85
Low 0.45
Vol 4,94,000
Open Interest (OI) 18,62,000
Change in OI -4,56,000
Bid Price 0.40
Offer Price 0.50
Bid Quantity 38,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
24-09-2020
OPTSTK
CE48.00
0.05 -0.05 -50.00% 37.80
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 3,23,000
Open Interest (OI) 34,01,000
Change in OI -3,23,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 3,42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
24-09-2020
OPTSTK
CE43.00
0.10 -0.10 -50.00% 37.75
Previous Close 0.20
Open 0.20
High 0.20
Low 0.10
Vol 1,14,000
Open Interest (OI) 15,39,000
Change in OI -95,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,14,000
Offer Quantity 95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
24-09-2020
OPTSTK
PE36.00
0.15 -0.20 -57.14% 37.70
Previous Close 0.35
Open 0.15
High 0.15
Low 0.15
Vol 19,000
Open Interest (OI) 15,58,000
Change in OI -19,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 57,000
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
24-09-2020
OPTSTK
PE35.00
0.10 -0.15 -60.00% 37.75
Previous Close 0.25
Open 0.10
High 0.10
Low 0.05
Vol 1,52,000
Open Interest (OI) 14,63,000
Change in OI -1,52,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 57,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
24-09-2020
OPTSTK
CE41.00
0.15 -0.25 -62.50% 37.70
Previous Close 0.40
Open 0.20
High 0.25
Low 0.15
Vol 1,52,000
Open Interest (OI) 22,42,000
Change in OI -1,14,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,71,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
24-09-2020
OPTSTK
CE46.00
0.05 -0.10 -66.67% 37.80
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 1,33,000
Open Interest (OI) 13,68,000
Change in OI -1,14,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,52,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
24-09-2020
OPTSTK
PE34.00
0.05 -0.10 -66.67% 37.80
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 19,000
Open Interest (OI) 8,36,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 57,000
Offer Quantity 38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
24-09-2020
OPTSTK
CE42.00
0.10 -0.20 -66.67% 37.75
Previous Close 0.30
Open 0.20
High 0.20
Low 0.05
Vol 6,65,000
Open Interest (OI) 31,73,000
Change in OI -6,65,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 3,04,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
PE32.00
0.40 0.00 0.00% 37.45
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 0.00
Bid Quantity 19,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
PE35.00
1.05 0.00 0.00% 36.80
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 0.50
Offer Price 0.00
Bid Quantity 19,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
PE39.00
3.60 0.00 0.00% 34.25
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 5.25
Bid Quantity 0
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
CE48.00
0.55 0.00 0.00% 37.30
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 0.40
Offer Price 0.80
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
3.25 0.00 0.00% 34.60
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
CE42.00
1.70 0.00 0.00% 36.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,33,000
Change in OI 0
Bid Price 0.60
Offer Price 2.20
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
CE45.00
1.35 0.00 0.00% 36.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 76,000
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 19,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
PE37.00
2.05 0.00 0.00% 35.80
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 1.00
Offer Price 0.00
Bid Quantity 19,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
CE41.00
2.00 0.00 0.00% 35.85
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 0.00
Offer Price 2.00
Bid Quantity 0
Offer Quantity 57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SAIL
29-10-2020
OPTSTK
CE40.00
1.80 -0.45 -20.00% 36.05
Previous Close 2.25
Open 1.80
High 1.80
Low 1.80
Vol 19,000
Open Interest (OI) 1,71,000
Change in OI -19,000
Bid Price 1.20
Offer Price 2.80
Bid Quantity 19,000
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