Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
982.60
Change Change %
-36.15 -3.55%

Updated:21 Sep, 2020, 15:49 PM IST

BSE
975.00
Change Change %
-43.65 -4.29%

Updated:21 Sep, 2020, 15:41 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
24-09-2020
OPTSTK
PE980.00
19.25 12.95 205.56% 963.35
Previous Close 6.30
Open 8.00
High 20.35
Low 7.15
Vol 2,32,400
Open Interest (OI) 39,200
Change in OI -48,300
Bid Price 19.30
Offer Price 25.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
24-09-2020
OPTSTK
PE1000.00
32.80 20.75 172.20% 949.80
Previous Close 12.05
Open 15.00
High 37.90
Low 14.60
Vol 1,13,400
Open Interest (OI) 56,700
Change in OI -39,900
Bid Price 31.60
Offer Price 36.80
Bid Quantity 2,100
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
24-09-2020
OPTSTK
PE960.00
8.95 4.80 115.66% 973.65
Previous Close 4.15
Open 6.50
High 11.50
Low 4.10
Vol 63,700
Open Interest (OI) 31,500
Change in OI -1,400
Bid Price 8.25
Offer Price 10.75
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
24-09-2020
OPTSTK
PE1020.00
39.80 18.65 88.18% 942.80
Previous Close 21.15
Open 20.50
High 52.10
Low 20.50
Vol 12,600
Open Interest (OI) 20,300
Change in OI -4,900
Bid Price 31.95
Offer Price 53.50
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
24-09-2020
OPTSTK
PE1040.00
61.95 26.20 73.29% 920.65
Previous Close 35.75
Open 41.55
High 65.70
Low 40.50
Vol 8,400
Open Interest (OI) 25,900
Change in OI -4,200
Bid Price 56.65
Offer Price 68.20
Bid Quantity 3,500
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
24-09-2020
OPTSTK
PE1060.00
75.15 26.15 53.37% 907.45
Previous Close 49.00
Open 56.05
High 81.50
Low 56.05
Vol 9,100
Open Interest (OI) 31,500
Change in OI -3,500
Bid Price 75.60
Offer Price 104.30
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
24-09-2020
OPTSTK
CE1220.00
0.95 0.30 46.15% 981.65
Previous Close 0.65
Open 0.90
High 0.95
Low 0.60
Vol 10,500
Open Interest (OI) 39,200
Change in OI -5,600
Bid Price 0.60
Offer Price 0.85
Bid Quantity 2,100
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
24-09-2020
OPTSTK
PE1100.00
118.00 35.60 43.20% 864.60
Previous Close 82.40
Open 85.00
High 122.65
Low 85.00
Vol 6,300
Open Interest (OI) 23,100
Change in OI -1,400
Bid Price 123.55
Offer Price 148.90
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
24-09-2020
OPTSTK
PE940.00
5.50 1.05 23.60% 977.10
Previous Close 4.45
Open 2.20
High 5.50
Low 2.20
Vol 3,500
Open Interest (OI) 2,100
Change in OI 0
Bid Price 4.00
Offer Price 0.00
Bid Quantity 700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
24-09-2020
OPTSTK
PE1140.00
83.70 0.00 0.00% 898.90
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 157.60
Offer Price 172.90
Bid Quantity 3,500
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
24-09-2020
OPTSTK
PE920.00
0.30 0.00 0.00% 982.30
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 0.40
Offer Price 3.30
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
24-09-2020
OPTSTK
CE940.00
110.00 0.00 0.00% 872.60
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 34.50
Offer Price 64.90
Bid Quantity 3,500
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
24-09-2020
OPTSTK
PE1120.00
81.90 0.00 0.00% 900.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,400
Change in OI 0
Bid Price 126.65
Offer Price 160.20
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
24-09-2020
OPTSTK
PE1080.00
57.50 0.00 0.00% 925.10
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 93.45
Offer Price 112.80
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
24-09-2020
OPTSTK
PE1160.00
85.20 0.00 0.00% 897.40
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 158.95
Offer Price 205.30
Bid Quantity 3,500
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
24-09-2020
OPTSTK
PE1180.00
70.00 0.00 0.00% 912.60
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 179.25
Offer Price 240.65
Bid Quantity 16,100
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
24-09-2020
OPTSTK
PE900.00
1.50 -0.25 -14.29% 981.10
Previous Close 1.75
Open 1.50
High 1.50
Low 1.50
Vol 1,400
Open Interest (OI) 26,600
Change in OI 0
Bid Price 0.50
Offer Price 2.45
Bid Quantity 7,000
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
24-09-2020
OPTSTK
CE1280.00
0.85 -0.35 -29.17% 981.75
Previous Close 1.20
Open 0.50
High 0.85
Low 0.50
Vol 2,100
Open Interest (OI) 4,200
Change in OI 0
Bid Price 0.60
Offer Price 0.80
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
24-09-2020
OPTSTK
CE1240.00
0.60 -0.40 -40.00% 982.00
Previous Close 1.00
Open 0.55
High 0.65
Low 0.55
Vol 14,000
Open Interest (OI) 9,800
Change in OI -10,500
Bid Price 0.50
Offer Price 0.95
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
24-09-2020
OPTSTK
CE1160.00
1.40 -1.50 -51.72% 981.20
Previous Close 2.90
Open 1.55
High 2.00
Low 1.05
Vol 25,200
Open Interest (OI) 33,600
Change in OI -11,200
Bid Price 0.55
Offer Price 0.95
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
24-09-2020
OPTSTK
CE1200.00
0.75 -1.20 -61.54% 981.85
Previous Close 1.95
Open 1.80
High 1.80
Low 0.50
Vol 2,41,500
Open Interest (OI) 4,92,800
Change in OI -88,200
Bid Price 0.75
Offer Price 0.80
Bid Quantity 2,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
24-09-2020
OPTSTK
CE1000.00
12.60 -25.40 -66.84% 970.00
Previous Close 38.00
Open 29.00
High 29.00
Low 8.40
Vol 60,900
Open Interest (OI) 35,000
Change in OI 17,500
Bid Price 9.50
Offer Price 11.90
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
24-09-2020
OPTSTK
CE1080.00
2.80 -5.65 -66.86% 979.80
Previous Close 8.45
Open 7.25
High 7.75
Low 2.10
Vol 1,00,100
Open Interest (OI) 67,900
Change in OI 2,100
Bid Price 2.05
Offer Price 2.85
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
24-09-2020
OPTSTK
CE1100.00
1.85 -4.20 -69.42% 980.75
Previous Close 6.05
Open 5.50
High 5.95
Low 1.85
Vol 3,15,000
Open Interest (OI) 1,93,200
Change in OI -23,100
Bid Price 1.05
Offer Price 2.25
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
24-09-2020
OPTSTK
CE1180.00
0.80 -1.85 -69.81% 981.80
Previous Close 2.65
Open 1.70
High 1.70
Low 0.70
Vol 12,600
Open Interest (OI) 50,400
Change in OI -4,900
Bid Price 0.50
Offer Price 1.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
24-09-2020
OPTSTK
CE1260.00
0.90 -2.10 -70.00% 981.70
Previous Close 3.00
Open 0.30
High 0.90
Low 0.30
Vol 11,200
Open Interest (OI) 22,400
Change in OI -5,600
Bid Price 0.70
Offer Price 0.85
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
24-09-2020
OPTSTK
CE1040.00
5.05 -12.35 -70.98% 977.55
Previous Close 17.40
Open 14.75
High 17.65
Low 3.35
Vol 2,72,300
Open Interest (OI) 94,500
Change in OI 14,700
Bid Price 3.95
Offer Price 4.75
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
24-09-2020
OPTSTK
CE1120.00
1.25 -3.45 -73.40% 981.35
Previous Close 4.70
Open 5.45
High 5.45
Low 1.25
Vol 30,800
Open Interest (OI) 38,500
Change in OI -6,300
Bid Price 1.10
Offer Price 2.20
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
24-09-2020
OPTSTK
CE1060.00
3.05 -8.55 -73.71% 979.55
Previous Close 11.60
Open 10.20
High 11.80
Low 2.35
Vol 2,50,600
Open Interest (OI) 95,200
Change in OI 0
Bid Price 2.65
Offer Price 3.45
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
24-09-2020
OPTSTK
CE1140.00
0.90 -2.90 -76.32% 981.70
Previous Close 3.80
Open 3.75
High 3.75
Low 0.80
Vol 68,600
Open Interest (OI) 74,900
Change in OI -8,400
Bid Price 0.80
Offer Price 1.25
Bid Quantity 7,700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
24-09-2020
OPTSTK
CE1300.00
0.15 -0.85 -85.00% 982.45
Previous Close 1.00
Open 0.15
High 0.15
Low 0.15
Vol 1,400
Open Interest (OI) 23,100
Change in OI -1,400
Bid Price 0.15
Offer Price 0.60
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
24-09-2020
OPTSTK
CE1020.00
7.90 -108.60 -93.22% 974.70
Previous Close 116.50
Open 8.00
High 9.00
Low 6.50
Vol 8,400
Open Interest (OI) 5,600
Change in OI 0
Bid Price 5.25
Offer Price 8.55
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
CE1280.00
4.90 0.00 0.00% 977.70
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 0.20
Offer Price 0.00
Bid Quantity 7,000
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% 936.00
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 0.20
Offer Price 0.00
Bid Quantity 7,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
CE1260.00
12.00 0.00 0.00% 970.60
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 0.20
Offer Price 0.00
Bid Quantity 7,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
CE1000.00
45.00 -30.95 -40.75% 937.60
Previous Close 75.95
Open 70.00
High 70.00
Low 41.15
Vol 4,200
Open Interest (OI) 2,100
Change in OI 0
Bid Price 45.50
Offer Price 55.80
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
CE1020.00
40.00 -28.10 -41.26% 942.60
Previous Close 68.10
Open 40.00
High 40.00
Low 40.00
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0

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