Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
288.70
Change Change %
-9.70 -3.25%

Updated:19 Sep, 2019, 15:59 PM IST

BSE
288.60
Change Change %
-9.95 -3.33%

Updated:19 Sep, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
26-09-2019
OPTSTK
PE 300.00
13.95 5.30 61.27% 274.75
Previous Close 8.65
Open 8.50
High 15.25
Low 7.60
Vol 2,19,200
Open Interest (OI) 2,68,800
Change in OI -25,600
Bid Price 12.40
Offer Price 13.85
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
26-09-2019
OPTSTK
PE 290.00
7.00 2.40 52.17% 281.70
Previous Close 4.60
Open 4.65
High 8.55
Low 4.15
Vol 6,76,800
Open Interest (OI) 1,80,800
Change in OI -1,44,000
Bid Price 6.05
Offer Price 7.20
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
26-09-2019
OPTSTK
PE 320.00
30.35 8.80 40.84% 258.35
Previous Close 21.55
Open 23.35
High 31.95
Low 23.35
Vol 8,000
Open Interest (OI) 33,600
Change in OI -3,200
Bid Price 29.40
Offer Price 32.20
Bid Quantity 6,400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
26-09-2019
OPTSTK
PE 310.00
18.55 3.35 22.04% 270.15
Previous Close 15.20
Open 16.15
High 21.55
Low 16.15
Vol 8,000
Open Interest (OI) 1,05,600
Change in OI 0
Bid Price 20.70
Offer Price 22.50
Bid Quantity 3,200
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
26-09-2019
OPTSTK
PE 280.00
2.60 0.40 18.18% 286.10
Previous Close 2.20
Open 2.00
High 4.25
Low 1.90
Vol 6,56,000
Open Interest (OI) 2,36,800
Change in OI -9,600
Bid Price 2.60
Offer Price 3.00
Bid Quantity 4,800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
26-09-2019
OPTSTK
PE 260.00
0.85 0.05 6.25% 287.85
Previous Close 0.80
Open 0.60
High 1.00
Low 0.50
Vol 14,400
Open Interest (OI) 62,400
Change in OI -6,400
Bid Price 0.50
Offer Price 1.00
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
26-09-2019
OPTSTK
PE 270.00
1.25 0.05 4.17% 287.45
Previous Close 1.20
Open 1.30
High 2.35
Low 1.05
Vol 3,28,000
Open Interest (OI) 1,37,600
Change in OI 28,800
Bid Price 1.00
Offer Price 1.40
Bid Quantity 1,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
26-09-2019
OPTSTK
CE 270.00
29.20 0.55 1.92% 259.50
Previous Close 28.65
Open 27.25
High 29.20
Low 27.25
Vol 4,800
Open Interest (OI) 12,800
Change in OI 0
Bid Price 11.35
Offer Price 27.00
Bid Quantity 36,800
Offer Quantity 36,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
26-09-2019
OPTSTK
PE 330.00
33.35 0.00 0.00% 255.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 40.15
Offer Price 42.35
Bid Quantity 3,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
26-09-2019
OPTSTK
CE 410.00
0.40 0.00 0.00% 288.30
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 0.00
Offer Price 0.75
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
26-09-2019
OPTSTK
PE 220.00
0.35 0.00 0.00% 288.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 0.10
Offer Price 0.30
Bid Quantity 4,800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
26-09-2019
OPTSTK
PE 340.00
37.30 0.00 0.00% 251.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,400
Change in OI 0
Bid Price 49.40
Offer Price 52.85
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
26-09-2019
OPTSTK
CE 380.00
0.10 0.00 0.00% 288.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 32,000
Change in OI 0
Bid Price 0.05
Offer Price 0.40
Bid Quantity 6,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
26-09-2019
OPTSTK
CE 370.00
0.80 0.00 0.00% 287.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,200
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,600
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
26-09-2019
OPTSTK
CE 400.00
0.35 0.00 0.00% 288.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.00
Offer Price 0.60
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
26-09-2019
OPTSTK
CE 260.00
58.90 0.00 0.00% 229.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,400
Change in OI 0
Bid Price 28.55
Offer Price 30.70
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
26-09-2019
OPTSTK
CE 360.00
0.20 0.00 0.00% 288.50
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 1,600
Open Interest (OI) 17,600
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 1,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
26-09-2019
OPTSTK
CE 250.00
59.45 0.00 0.00% 229.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,600
Change in OI 0
Bid Price 33.10
Offer Price 44.05
Bid Quantity 36,800
Offer Quantity 36,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
26-09-2019
OPTSTK
PE 200.00
0.10 0.00 0.00% 288.60
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 4,800
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
26-09-2019
OPTSTK
PE 210.00
1.10 0.00 0.00% 287.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.00
Offer Price 2.20
Bid Quantity 0
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
26-09-2019
OPTSTK
PE 350.00
52.30 0.00 0.00% 236.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,600
Change in OI 0
Bid Price 59.35
Offer Price 62.85
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
26-09-2019
OPTSTK
CE 240.00
78.30 0.00 0.00% 210.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,600
Change in OI 0
Bid Price 41.00
Offer Price 57.10
Bid Quantity 36,800
Offer Quantity 36,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
26-09-2019
OPTSTK
PE 230.00
0.15 -0.05 -25.00% 288.55
Previous Close 0.20
Open 0.20
High 0.20
Low 0.15
Vol 3,200
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.10
Offer Price 0.30
Bid Quantity 4,800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
26-09-2019
OPTSTK
PE 250.00
0.35 -0.20 -36.36% 288.35
Previous Close 0.55
Open 0.35
High 0.50
Low 0.35
Vol 8,000
Open Interest (OI) 30,400
Change in OI 1,600
Bid Price 0.35
Offer Price 0.50
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
26-09-2019
OPTSTK
PE 240.00
0.25 -0.15 -37.50% 288.45
Previous Close 0.40
Open 0.25
High 0.25
Low 0.25
Vol 4,800
Open Interest (OI) 27,200
Change in OI 0
Bid Price 0.20
Offer Price 0.40
Bid Quantity 4,800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
26-09-2019
OPTSTK
CE 280.00
12.35 -8.65 -41.19% 276.35
Previous Close 21.00
Open 20.35
High 20.35
Low 11.50
Vol 12,800
Open Interest (OI) 1,90,400
Change in OI -4,800
Bid Price 10.20
Offer Price 14.50
Bid Quantity 3,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
26-09-2019
OPTSTK
CE 330.00
0.30 -0.25 -45.45% 288.40
Previous Close 0.55
Open 0.45
High 0.50
Low 0.25
Vol 1,08,800
Open Interest (OI) 2,75,200
Change in OI -52,800
Bid Price 0.20
Offer Price 0.35
Bid Quantity 1,600
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
26-09-2019
OPTSTK
CE 340.00
0.15 -0.20 -57.14% 288.55
Previous Close 0.35
Open 0.30
High 0.30
Low 0.15
Vol 17,600
Open Interest (OI) 1,08,800
Change in OI -12,800
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
26-09-2019
OPTSTK
CE 290.00
5.65 -8.15 -59.06% 283.05
Previous Close 13.80
Open 13.75
High 13.75
Low 5.45
Vol 1,84,000
Open Interest (OI) 59,200
Change in OI 4,800
Bid Price 5.70
Offer Price 8.15
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
26-09-2019
OPTSTK
CE 300.00
2.60 -4.20 -61.76% 286.10
Previous Close 6.80
Open 6.80
High 7.50
Low 2.25
Vol 6,73,600
Open Interest (OI) 3,10,400
Change in OI 1,10,400
Bid Price 2.40
Offer Price 2.70
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
26-09-2019
OPTSTK
CE 320.00
0.55 -0.90 -62.07% 288.15
Previous Close 1.45
Open 1.60
High 1.60
Low 0.45
Vol 3,37,600
Open Interest (OI) 2,76,800
Change in OI -60,800
Bid Price 0.40
Offer Price 0.60
Bid Quantity 40,000
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
26-09-2019
OPTSTK
CE 310.00
1.05 -2.25 -68.18% 287.65
Previous Close 3.30
Open 3.35
High 3.70
Low 1.00
Vol 5,82,400
Open Interest (OI) 3,60,000
Change in OI 62,400
Bid Price 1.00
Offer Price 1.05
Bid Quantity 9,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
26-09-2019
OPTSTK
CE 350.00
0.05 -0.20 -80.00% 288.65
Previous Close 0.25
Open 0.35
High 0.35
Low 0.05
Vol 8,000
Open Interest (OI) 78,400
Change in OI -6,400
Bid Price 0.10
Offer Price 0.15
Bid Quantity 4,800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
31-10-2019
OPTSTK
PE 270.00
10.50 2.70 34.62% 278.20
Previous Close 7.80
Open 10.25
High 10.50
Low 10.25
Vol 3,200
Open Interest (OI) 9,600
Change in OI 0
Bid Price 10.45
Offer Price 11.65
Bid Quantity 1,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
31-10-2019
OPTSTK
PE 300.00
24.25 5.25 27.63% 264.45
Previous Close 19.00
Open 24.25
High 24.25
Low 24.25
Vol 1,600
Open Interest (OI) 3,200
Change in OI 0
Bid Price 24.40
Offer Price 27.85
Bid Quantity 1,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
31-10-2019
OPTSTK
PE 260.00
7.00 1.45 26.13% 281.70
Previous Close 5.55
Open 7.00
High 7.00
Low 7.00
Vol 1,600
Open Interest (OI) 4,800
Change in OI 0
Bid Price 6.90
Offer Price 8.60
Bid Quantity 9,600
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
31-10-2019
OPTSTK
PE 250.00
5.00 1.00 25.00% 283.70
Previous Close 4.00
Open 5.00
High 5.00
Low 5.00
Vol 1,600
Open Interest (OI) 8,000
Change in OI 0
Bid Price 4.15
Offer Price 6.20
Bid Quantity 28,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
31-10-2019
OPTSTK
CE 280.00
29.90 0.00 0.00% 258.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,800
Change in OI 0
Bid Price 20.10
Offer Price 23.80
Bid Quantity 9,600
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
31-10-2019
OPTSTK
PE 280.00
6.00 0.00 0.00% 282.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,600
Change in OI 0
Bid Price 14.20
Offer Price 16.45
Bid Quantity 1,600
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
31-10-2019
OPTSTK
PE 290.00
16.00 0.00 0.00% 272.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 19.15
Offer Price 22.05
Bid Quantity 1,600
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
31-10-2019
OPTSTK
CE 320.00
9.15 0.00 0.00% 279.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 5.70
Offer Price 8.15
Bid Quantity 3,200
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
31-10-2019
OPTSTK
PE 320.00
29.00 0.00 0.00% 259.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 37.80
Offer Price 41.35
Bid Quantity 22,400
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
31-10-2019
OPTSTK
CE 350.00
5.50 0.00 0.00% 283.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 1.90
Offer Price 4.30
Bid Quantity 6,400
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
31-10-2019
OPTSTK
CE 340.00
5.00 0.00 0.00% 283.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 2.80
Offer Price 4.40
Bid Quantity 6,400
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
31-10-2019
OPTSTK
CE 300.00
12.25 -5.75 -31.94% 276.45
Previous Close 18.00
Open 11.25
High 12.25
Low 11.25
Vol 6,400
Open Interest (OI) 3,200
Change in OI 0
Bid Price 11.05
Offer Price 13.20
Bid Quantity 17,600
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UJJIVAN
31-10-2019
OPTSTK
CE 310.00
9.00 -6.50 -41.94% 279.70
Previous Close 15.50
Open 9.00
High 9.00
Low 9.00
Vol 1,600
Open Interest (OI) 0
Change in OI 0
Bid Price 7.40
Offer Price 11.00
Bid Quantity 25,600
Offer Quantity 30,400

PUT/CALL Ratio (PCR)

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

Options Chain

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

Top