Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1327.00
Change Change %
-11.60 -0.87%

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

BSE
1331.95
Change Change %
-6.85 -0.51%

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

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-08-2019
OPTSTK
PE 1300.00
21.35 0.20 0.95% 1305.65
Previous Close 21.15
Open 14.20
High 23.30
Low 13.00
Vol 81,200
Open Interest (OI) 43,400
Change in OI 26,600
Bid Price 21.00
Offer Price 21.50
Bid Quantity 1,400
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-08-2019
OPTSTK
CE 1460.00
1.25 0.00 0.00% 1325.75
Previous Close 1.25
Open 1.50
High 2.05
Low 1.20
Vol 4,900
Open Interest (OI) 18,900
Change in OI -1,400
Bid Price 1.15
Offer Price 1.85
Bid Quantity 3,500
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-08-2019
OPTSTK
PE 1460.00
85.00 0.00 0.00% 1242.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 129.60
Offer Price 140.60
Bid Quantity 700
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-08-2019
OPTSTK
PE 1260.00
9.95 0.00 0.00% 1317.05
Previous Close 9.95
Open 6.80
High 11.55
Low 5.50
Vol 28,700
Open Interest (OI) 20,300
Change in OI 700
Bid Price 9.70
Offer Price 11.60
Bid Quantity 700
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-08-2019
OPTSTK
CE 1600.00
0.50 0.00 0.00% 1326.50
Previous Close 0.50
Open 0.50
High 0.50
Low 0.50
Vol 700
Open Interest (OI) 2,100
Change in OI 0
Bid Price 0.05
Offer Price 3.05
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-08-2019
OPTSTK
CE 1480.00
1.00 0.00 0.00% 1326.00
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 2,800
Open Interest (OI) 9,100
Change in OI -1,400
Bid Price 0.60
Offer Price 1.00
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-08-2019
OPTSTK
CE 1380.00
11.60 0.00 0.00% 1315.40
Previous Close 11.60
Open 11.45
High 12.00
Low 7.90
Vol 7,700
Open Interest (OI) 11,200
Change in OI -2,100
Bid Price 9.15
Offer Price 12.30
Bid Quantity 2,800
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-08-2019
OPTSTK
PE 1380.00
49.75 0.00 0.00% 1277.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 59.20
Offer Price 68.85
Bid Quantity 7,000
Offer Quantity 9,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-08-2019
OPTSTK
CE 1440.00
2.00 0.00 0.00% 1325.00
Previous Close 2.00
Open 2.05
High 2.05
Low 1.80
Vol 3,500
Open Interest (OI) 21,000
Change in OI 1,400
Bid Price 2.10
Offer Price 4.10
Bid Quantity 2,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-08-2019
OPTSTK
PE 1440.00
75.95 0.00 0.00% 1251.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,100
Change in OI 0
Bid Price 110.45
Offer Price 122.15
Bid Quantity 2,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-08-2019
OPTSTK
CE 1500.00
0.50 0.00 0.00% 1326.50
Previous Close 0.50
Open 0.65
High 0.65
Low 0.50
Vol 4,200
Open Interest (OI) 7,000
Change in OI -3,500
Bid Price 0.15
Offer Price 1.50
Bid Quantity 2,100
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-08-2019
OPTSTK
PE 1500.00
115.00 0.00 0.00% 1212.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 168.10
Offer Price 179.60
Bid Quantity 2,100
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-08-2019
OPTSTK
PE 1240.00
3.35 0.00 0.00% 1323.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,600
Change in OI 0
Bid Price 4.20
Offer Price 0.00
Bid Quantity 2,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-08-2019
OPTSTK
CE 1620.00
1.00 0.00 0.00% 1326.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-08-2019
OPTSTK
CE 1340.00
22.05 0.00 0.00% 1304.95
Previous Close 22.05
Open 24.00
High 24.00
Low 20.00
Vol 5,600
Open Interest (OI) 4,200
Change in OI 2,800
Bid Price 21.85
Offer Price 24.40
Bid Quantity 2,800
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-08-2019
OPTSTK
PE 1340.00
38.85 0.00 0.00% 1288.15
Previous Close 38.85
Open 28.40
High 40.00
Low 26.30
Vol 11,200
Open Interest (OI) 13,300
Change in OI -2,100
Bid Price 36.85
Offer Price 39.65
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-08-2019
OPTSTK
CE 1320.00
32.00 0.00 0.00% 1295.00
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 29.55
Offer Price 38.55
Bid Quantity 11,200
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-08-2019
OPTSTK
PE 1160.00
1.50 0.00 0.00% 1325.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
Change in OI 0
Bid Price 0.00
Offer Price 2.95
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-08-2019
OPTSTK
CE 1300.00
129.35 0.00 0.00% 1197.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 43.50
Offer Price 49.65
Bid Quantity 1,400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-08-2019
OPTSTK
CE 1060.00
274.00 0.00 0.00% 1053.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,100
Change in OI 0
Bid Price 256.70
Offer Price 272.50
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-08-2019
OPTSTK
CE 1360.00
14.50 0.00 0.00% 1312.50
Previous Close 14.50
Open 18.45
High 18.45
Low 11.80
Vol 9,100
Open Interest (OI) 6,300
Change in OI -700
Bid Price 14.70
Offer Price 17.65
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-08-2019
OPTSTK
PE 1360.00
47.15 0.00 0.00% 1279.85
Previous Close 47.15
Open 40.55
High 49.00
Low 40.55
Vol 2,800
Open Interest (OI) 6,300
Change in OI -2,100
Bid Price 44.45
Offer Price 55.40
Bid Quantity 9,800
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-08-2019
OPTSTK
CE 1560.00
1.55 0.00 0.00% 1325.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 0.00
Offer Price 0.75
Bid Quantity 0
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-08-2019
OPTSTK
CE 1420.00
3.85 0.00 0.00% 1323.15
Previous Close 3.85
Open 2.55
High 4.00
Low 2.55
Vol 4,900
Open Interest (OI) 23,800
Change in OI -2,100
Bid Price 3.45
Offer Price 4.40
Bid Quantity 2,800
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-08-2019
OPTSTK
PE 1420.00
72.00 0.00 0.00% 1255.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 94.30
Offer Price 101.95
Bid Quantity 700
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-08-2019
OPTSTK
CE 1400.00
6.30 0.00 0.00% 1320.70
Previous Close 6.30
Open 7.75
High 8.80
Low 5.00
Vol 14,700
Open Interest (OI) 27,300
Change in OI 700
Bid Price 5.40
Offer Price 8.75
Bid Quantity 2,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-08-2019
OPTSTK
PE 1400.00
64.35 0.00 0.00% 1262.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 74.65
Offer Price 86.55
Bid Quantity 7,700
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-08-2019
OPTSTK
CE 1540.00
1.70 0.00 0.00% 1325.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,300
Change in OI 0
Bid Price 0.50
Offer Price 2.60
Bid Quantity 700
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-08-2019
OPTSTK
PE 1200.00
2.95 0.00 0.00% 1324.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 1.75
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-08-2019
OPTSTK
PE 1280.00
15.05 0.00 0.00% 1311.95
Previous Close 15.05
Open 9.05
High 15.15
Low 8.20
Vol 8,400
Open Interest (OI) 7,000
Change in OI 0
Bid Price 11.65
Offer Price 15.70
Bid Quantity 2,800
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-08-2019
OPTSTK
PE 1680.00
315.00 0.00 0.00% 1012.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,100
Change in OI 0
Bid Price 347.10
Offer Price 359.90
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-08-2019
OPTSTK
CE 1520.00
3.00 0.00 0.00% 1324.00
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 0.10
Offer Price 2.70
Bid Quantity 7,700
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-08-2019
OPTSTK
PE 1220.00
2.75 0.00 0.00% 1324.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,900
Change in OI 0
Bid Price 3.50
Offer Price 0.00
Bid Quantity 700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-08-2019
OPTSTK
PE 1320.00
29.00 -0.50 -1.69% 1298.00
Previous Close 29.50
Open 22.25
High 33.05
Low 22.25
Vol 10,500
Open Interest (OI) 14,000
Change in OI 4,900
Bid Price 28.65
Offer Price 31.00
Bid Quantity 700
Offer Quantity 2,100

PUT/CALL Ratio (PCR)

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

Options Chain

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

Top