Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
911.75
Change Change %
-7.10 -0.77%

Updated:28 Oct, 2020, 14:59 PM IST

BSE
911.65
Change Change %
-7.35 -0.80%

Updated:28 Oct, 2020, 15:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
CE1100.00
0.50 0.10 25.00% 911.25
Previous Close 0.40
Open 0.25
High 0.50
Low 0.25
Vol 14,700
Open Interest (OI) 74,900
Change in OI -8,400
Bid Price 0.20
Offer Price 0.50
Bid Quantity 7,000
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
PE960.00
46.80 5.10 12.23% 864.95
Previous Close 41.70
Open 47.00
High 52.05
Low 40.90
Vol 7,700
Open Interest (OI) 28,000
Change in OI -2,100
Bid Price 44.10
Offer Price 50.20
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
PE980.00
64.60 3.60 5.90% 847.15
Previous Close 61.00
Open 64.60
High 64.60
Low 64.60
Vol 700
Open Interest (OI) 11,200
Change in OI 0
Bid Price 61.05
Offer Price 71.25
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
PE800.00
3.00 0.00 0.00% 908.75
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 0.05
Offer Price 0.00
Bid Quantity 2,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
PE1000.00
80.10 0.00 0.00% 831.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,100
Change in OI 0
Bid Price 85.80
Offer Price 89.25
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
CE1260.00
12.00 0.00 0.00% 899.75
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 0.05
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
CE1240.00
46.60 0.00 0.00% 865.15
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 0.05
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
PE1040.00
67.50 0.00 0.00% 844.25
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 108.85
Offer Price 132.70
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
PE1020.00
100.00 0.00 0.00% 811.75
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 94.05
Offer Price 112.60
Bid Quantity 4,900
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
PE1100.00
166.00 0.00 0.00% 745.75
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 161.45
Offer Price 202.10
Bid Quantity 16,100
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
PE940.00
25.00 -1.00 -3.85% 886.75
Previous Close 26.00
Open 36.00
High 36.00
Low 18.00
Vol 16,800
Open Interest (OI) 14,700
Change in OI -6,300
Bid Price 22.30
Offer Price 26.65
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
PE920.00
9.00 -4.30 -32.33% 902.75
Previous Close 13.30
Open 18.95
High 23.30
Low 7.00
Vol 20,300
Open Interest (OI) 24,500
Change in OI -3,500
Bid Price 7.85
Offer Price 10.80
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
CE960.00
2.00 -1.50 -42.86% 909.75
Previous Close 3.50
Open 3.10
High 3.10
Low 1.10
Vol 51,100
Open Interest (OI) 51,800
Change in OI -1,400
Bid Price 1.20
Offer Price 1.50
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
CE920.00
7.85 -6.35 -44.72% 903.90
Previous Close 14.20
Open 11.00
High 13.50
Low 6.75
Vol 11,900
Open Interest (OI) 28,000
Change in OI 700
Bid Price 6.95
Offer Price 8.15
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
CE1020.00
0.50 -0.50 -50.00% 911.25
Previous Close 1.00
Open 0.50
High 0.55
Low 0.50
Vol 5,600
Open Interest (OI) 25,900
Change in OI -2,100
Bid Price 0.40
Offer Price 0.60
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
CE1200.00
0.05 -0.05 -50.00% 911.70
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 700
Open Interest (OI) 15,400
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
CE1040.00
0.45 -0.50 -52.63% 911.30
Previous Close 0.95
Open 0.45
High 0.55
Low 0.25
Vol 74,200
Open Interest (OI) 1,89,700
Change in OI -55,300
Bid Price 0.30
Offer Price 0.55
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
CE980.00
0.85 -1.20 -58.54% 910.90
Previous Close 2.05
Open 0.40
High 2.35
Low 0.40
Vol 31,500
Open Interest (OI) 65,800
Change in OI -9,100
Bid Price 0.65
Offer Price 1.05
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
PE900.00
2.65 -3.85 -59.23% 909.10
Previous Close 6.50
Open 6.95
High 17.35
Low 2.00
Vol 1,31,600
Open Interest (OI) 19,600
Change in OI -30,800
Bid Price 2.50
Offer Price 2.85
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
CE1080.00
0.30 -0.45 -60.00% 911.45
Previous Close 0.75
Open 0.15
High 0.30
Low 0.10
Vol 10,500
Open Interest (OI) 3,500
Change in OI 0
Bid Price 0.10
Offer Price 0.40
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
CE940.00
2.15 -3.95 -64.75% 909.60
Previous Close 6.10
Open 5.00
High 6.50
Low 2.10
Vol 51,100
Open Interest (OI) 23,800
Change in OI 0
Bid Price 2.05
Offer Price 2.35
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
CE1000.00
0.50 -0.95 -65.52% 911.25
Previous Close 1.45
Open 0.65
High 1.55
Low 0.50
Vol 39,200
Open Interest (OI) 84,700
Change in OI -17,500
Bid Price 0.35
Offer Price 0.50
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
PE880.00
0.75 -2.35 -75.81% 911.00
Previous Close 3.10
Open 3.10
High 4.00
Low 0.75
Vol 24,500
Open Interest (OI) 17,500
Change in OI -2,800
Bid Price 0.70
Offer Price 0.85
Bid Quantity 7,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
CE900.00
25.20 -100.60 -79.97% 886.55
Previous Close 125.80
Open 20.00
High 25.20
Low 20.00
Vol 2,800
Open Interest (OI) 2,100
Change in OI 0
Bid Price 2.50
Offer Price 18.40
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
CE1060.00
0.15 -0.80 -84.21% 911.60
Previous Close 0.95
Open 0.45
High 0.45
Low 0.15
Vol 2,100
Open Interest (OI) 9,800
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 2,100
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
CE1280.00
0.05 -1.00 -95.24% 911.70
Previous Close 1.05
Open 0.05
High 0.05
Low 0.05
Vol 700
Open Interest (OI) 1,400
Change in OI 0
Bid Price 0.05
Offer Price 1.05
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
26-11-2020
OPTSTK
PE860.00
16.90 6.90 69.00% 894.85
Previous Close 10.00
Open 12.65
High 20.10
Low 12.65
Vol 9,100
Open Interest (OI) 11,200
Change in OI 7,000
Bid Price 16.90
Offer Price 0.00
Bid Quantity 700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
26-11-2020
OPTSTK
PE880.00
21.90 6.90 46.00% 889.85
Previous Close 15.00
Open 25.00
High 26.00
Low 21.90
Vol 2,800
Open Interest (OI) 14,000
Change in OI 0
Bid Price 18.45
Offer Price 26.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
26-11-2020
OPTSTK
PE960.00
67.30 16.25 31.83% 844.45
Previous Close 51.05
Open 73.30
High 73.30
Low 67.30
Vol 1,400
Open Interest (OI) 4,200
Change in OI 0
Bid Price 64.25
Offer Price 0.00
Bid Quantity 2,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
26-11-2020
OPTSTK
PE900.00
27.00 2.00 8.00% 884.75
Previous Close 25.00
Open 29.00
High 36.95
Low 27.00
Vol 14,700
Open Interest (OI) 37,100
Change in OI 10,500
Bid Price 28.25
Offer Price 33.00
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
26-11-2020
OPTSTK
CE1020.00
18.00 0.00 0.00% 893.75
Previous Close 18.00
Open 18.00
High 18.00
Low 18.00
Vol 2,100
Open Interest (OI) 6,300
Change in OI 1,400
Bid Price 9.85
Offer Price 18.00
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
26-11-2020
OPTSTK
PE1000.00
70.00 0.00 0.00% 841.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,600
Change in OI 0
Bid Price 58.30
Offer Price 123.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
26-11-2020
OPTSTK
CE980.00
35.00 0.00 0.00% 876.75
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 13.30
Offer Price 27.55
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
26-11-2020
OPTSTK
PE940.00
25.00 0.00 0.00% 886.75
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 10.85
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
26-11-2020
OPTSTK
CE960.00
25.50 -0.65 -2.49% 886.25
Previous Close 26.15
Open 22.05
High 28.45
Low 22.00
Vol 63,000
Open Interest (OI) 58,100
Change in OI 39,900
Bid Price 24.75
Offer Price 28.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
26-11-2020
OPTSTK
CE940.00
32.00 -3.25 -9.22% 879.75
Previous Close 35.25
Open 29.50
High 35.05
Low 28.00
Vol 11,200
Open Interest (OI) 10,500
Change in OI 8,400
Bid Price 28.05
Offer Price 33.10
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
26-11-2020
OPTSTK
CE1100.00
4.20 -0.50 -10.64% 907.55
Previous Close 4.70
Open 4.00
High 5.00
Low 3.80
Vol 19,600
Open Interest (OI) 20,300
Change in OI 17,500
Bid Price 4.10
Offer Price 5.30
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
26-11-2020
OPTSTK
CE1000.00
15.00 -1.95 -11.50% 896.75
Previous Close 16.95
Open 15.05
High 18.00
Low 12.70
Vol 44,800
Open Interest (OI) 52,500
Change in OI 27,300
Bid Price 14.10
Offer Price 17.70
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
26-11-2020
OPTSTK
CE920.00
41.65 -126.85 -75.28% 870.10
Previous Close 168.50
Open 39.15
High 44.05
Low 39.05
Vol 6,300
Open Interest (OI) 700
Change in OI 0
Bid Price 40.00
Offer Price 41.90
Bid Quantity 1,400
Offer Quantity 700

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
Listen to the latest songs, only on JioSaavn.com