Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
907.40
Change Change %
-11.45 -1.25%

Updated:28 Oct, 2020, 15:59 PM IST

BSE
906.70
Change Change %
-12.30 -1.34%

Updated:28 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
PE920.00
18.00 4.70 35.34% 889.40
Previous Close 13.30
Open 18.95
High 23.30
Low 7.00
Vol 21,700
Open Interest (OI) 25,200
Change in OI -2,800
Bid Price 16.20
Offer Price 21.75
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
PE940.00
30.45 4.45 17.12% 876.95
Previous Close 26.00
Open 36.00
High 36.00
Low 18.00
Vol 19,600
Open Interest (OI) 15,400
Change in OI -5,600
Bid Price 34.65
Offer Price 51.30
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
PE1000.00
90.00 9.90 12.36% 817.40
Previous Close 80.10
Open 90.00
High 90.00
Low 90.00
Vol 700
Open Interest (OI) 9,100
Change in OI 0
Bid Price 82.25
Offer Price 115.75
Bid Quantity 700
Offer Quantity 4,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
PE960.00
46.80 5.10 12.23% 860.60
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 52.55
Offer Price 60.00
Bid Quantity 2,100
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
PE980.00
64.60 3.60 5.90% 842.80
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 66.65
Offer Price 86.00
Bid Quantity 2,100
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
PE800.00
3.00 0.00 0.00% 904.40
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
CE1260.00
12.00 0.00 0.00% 895.40
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% 860.80
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% 839.90
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 130.35
Offer Price 153.95
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
PE1020.00
100.00 0.00 0.00% 807.40
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 110.95
Offer Price 141.70
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
PE1100.00
166.00 0.00 0.00% 741.40
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 168.35
Offer Price 219.50
Bid Quantity 16,100
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
PE900.00
5.95 -0.55 -8.46% 901.45
Previous Close 6.50
Open 6.95
High 17.35
Low 2.00
Vol 1,49,100
Open Interest (OI) 17,500
Change in OI -32,900
Bid Price 7.05
Offer Price 8.50
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
PE880.00
2.25 -0.85 -27.42% 905.15
Previous Close 3.10
Open 3.10
High 4.00
Low 0.75
Vol 43,400
Open Interest (OI) 9,800
Change in OI -10,500
Bid Price 0.95
Offer Price 2.70
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
CE1200.00
0.05 -0.05 -50.00% 907.35
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
CE1080.00
0.30 -0.45 -60.00% 907.10
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
CE1020.00
0.40 -0.60 -60.00% 907.00
Previous Close 1.00
Open 0.50
High 0.55
Low 0.20
Vol 8,400
Open Interest (OI) 26,600
Change in OI -1,400
Bid Price 0.20
Offer Price 0.50
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
CE1100.00
0.15 -0.25 -62.50% 907.25
Previous Close 0.40
Open 0.25
High 0.50
Low 0.15
Vol 16,800
Open Interest (OI) 75,600
Change in OI -7,700
Bid Price 0.15
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
CE1040.00
0.25 -0.70 -73.68% 907.15
Previous Close 0.95
Open 0.45
High 0.55
Low 0.25
Vol 78,400
Open Interest (OI) 1,86,200
Change in OI -58,800
Bid Price 0.25
Offer Price 0.40
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
CE940.00
1.45 -4.65 -76.23% 905.95
Previous Close 6.10
Open 5.00
High 6.50
Low 1.45
Vol 60,900
Open Interest (OI) 23,800
Change in OI 0
Bid Price 0.70
Offer Price 1.00
Bid Quantity 6,300
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
CE920.00
3.05 -11.15 -78.52% 904.35
Previous Close 14.20
Open 11.00
High 13.50
Low 3.05
Vol 21,700
Open Interest (OI) 29,400
Change in OI 2,100
Bid Price 2.65
Offer Price 4.70
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
CE1060.00
0.15 -0.80 -84.21% 907.25
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 0.05
Offer Price 0.45
Bid Quantity 2,800
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
CE960.00
0.55 -2.95 -84.29% 906.85
Previous Close 3.50
Open 3.10
High 3.10
Low 0.55
Vol 57,400
Open Interest (OI) 48,300
Change in OI -4,900
Bid Price 0.35
Offer Price 1.00
Bid Quantity 2,800
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
CE980.00
0.30 -1.75 -85.37% 907.10
Previous Close 2.05
Open 0.40
High 2.35
Low 0.10
Vol 58,100
Open Interest (OI) 60,200
Change in OI -14,700
Bid Price 0.20
Offer Price 0.35
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
CE1000.00
0.20 -1.25 -86.21% 907.20
Previous Close 1.45
Open 0.65
High 1.55
Low 0.20
Vol 50,400
Open Interest (OI) 81,900
Change in OI -20,300
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
CE900.00
7.00 -118.80 -94.44% 900.40
Previous Close 125.80
Open 20.00
High 25.20
Low 7.00
Vol 4,900
Open Interest (OI) 2,100
Change in OI 0
Bid Price 2.75
Offer Price 22.00
Bid Quantity 700
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
29-10-2020
OPTSTK
CE1280.00
0.05 -1.00 -95.24% 907.35
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 0.00
Offer Price 1.05
Bid Quantity 0
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
26-11-2020
OPTSTK
PE860.00
20.00 10.00 100.00% 887.40
Previous Close 10.00
Open 12.65
High 20.10
Low 12.65
Vol 9,800
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
26.55 11.55 77.00% 880.85
Previous Close 15.00
Open 25.00
High 26.55
Low 21.90
Vol 4,900
Open Interest (OI) 15,400
Change in OI 0
Bid Price 26.85
Offer Price 36.00
Bid Quantity 6,300
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
26-11-2020
OPTSTK
PE900.00
38.90 13.90 55.60% 868.50
Previous Close 25.00
Open 29.00
High 38.90
Low 27.00
Vol 21,700
Open Interest (OI) 39,200
Change in OI 12,600
Bid Price 37.15
Offer Price 39.95
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% 840.10
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 0.20
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
PE940.00
32.40 7.40 29.60% 875.00
Previous Close 25.00
Open 32.40
High 32.40
Low 32.40
Vol 700
Open Interest (OI) 700
Change in OI 0
Bid Price 22.20
Offer Price 0.00
Bid Quantity 16,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
26-11-2020
OPTSTK
CE1020.00
18.00 0.00 0.00% 889.40
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 8.80
Offer Price 18.00
Bid Quantity 700
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
26-11-2020
OPTSTK
PE1000.00
70.00 0.00 0.00% 837.40
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 78.65
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% 872.40
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 1.10
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
CE1100.00
4.10 -0.60 -12.77% 903.30
Previous Close 4.70
Open 4.00
High 5.00
Low 3.80
Vol 21,000
Open Interest (OI) 21,000
Change in OI 18,200
Bid Price 3.55
Offer Price 4.95
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
26-11-2020
OPTSTK
CE960.00
22.40 -3.75 -14.34% 885.00
Previous Close 26.15
Open 22.05
High 28.45
Low 22.00
Vol 73,500
Open Interest (OI) 61,600
Change in OI 43,400
Bid Price 20.05
Offer Price 24.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
26-11-2020
OPTSTK
CE940.00
28.00 -7.25 -20.57% 879.40
Previous Close 35.25
Open 29.50
High 35.05
Low 28.00
Vol 19,600
Open Interest (OI) 13,300
Change in OI 11,200
Bid Price 22.35
Offer Price 30.85
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
26-11-2020
OPTSTK
CE1000.00
13.05 -3.90 -23.01% 894.35
Previous Close 16.95
Open 15.05
High 18.00
Low 12.70
Vol 72,800
Open Interest (OI) 71,400
Change in OI 46,200
Bid Price 13.00
Offer Price 13.80
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UBL
26-11-2020
OPTSTK
CE920.00
40.00 -128.50 -76.26% 867.40
Previous Close 168.50
Open 39.15
High 44.05
Low 39.05
Vol 7,700
Open Interest (OI) 700
Change in OI 0
Bid Price 21.35
Offer Price 55.00
Bid Quantity 700
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