Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
465.80
Change Change %
2.95 0.64%

Updated:03 Apr, 2020, 15:59 PM IST

BSE
466.30
Change Change %
3.10 0.67%

Updated:03 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE550.00
85.95 13.95 19.38% 379.85
Previous Close 72.00
Open 85.95
High 85.95
Low 85.95
Vol 1,250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 77.50
Offer Price 89.90
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE460.00
27.00 3.85 16.63% 438.80
Previous Close 23.15
Open 24.85
High 27.00
Low 24.85
Vol 5,000
Open Interest (OI) 2,500
Change in OI 0
Bid Price 19.75
Offer Price 47.60
Bid Quantity 2,500
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE550.00
10.00 1.00 11.11% 455.80
Previous Close 9.00
Open 9.45
High 10.00
Low 9.45
Vol 5,000
Open Interest (OI) 27,500
Change in OI 5,000
Bid Price 6.15
Offer Price 7.40
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE510.00
20.15 1.90 10.41% 445.65
Previous Close 18.25
Open 20.15
High 20.15
Low 20.15
Vol 1,250
Open Interest (OI) 3,750
Change in OI -1,250
Bid Price 14.80
Offer Price 16.40
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE480.00
38.55 0.55 1.45% 427.25
Previous Close 38.00
Open 31.00
High 38.55
Low 31.00
Vol 10,000
Open Interest (OI) 7,500
Change in OI 5,000
Bid Price 35.05
Offer Price 41.25
Bid Quantity 1,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE540.00
15.90 0.00 0.00% 449.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 6.00
Offer Price 8.95
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE540.00
55.00 0.00 0.00% 410.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,750
Change in OI 0
Bid Price 70.55
Offer Price 82.05
Bid Quantity 6,250
Offer Quantity 11,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE670.00
178.00 0.00 0.00% 287.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,250
Change in OI 0
Bid Price 191.00
Offer Price 205.10
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE630.00
87.45 0.00 0.00% 378.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 0.15
Offer Price 6.90
Bid Quantity 3,750
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE630.00
132.00 0.00 0.00% 333.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,750
Change in OI 0
Bid Price 151.70
Offer Price 165.85
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE440.00
30.00 0.00 0.00% 435.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 23,750
Change in OI 0
Bid Price 13.70
Offer Price 25.80
Bid Quantity 6,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE720.00
1.00 0.00 0.00% 464.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 0.10
Offer Price 4.70
Bid Quantity 2,500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE560.00
14.60 0.00 0.00% 451.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 0.60
Offer Price 7.85
Bid Quantity 8,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE590.00
11.85 0.00 0.00% 453.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 0.25
Offer Price 8.65
Bid Quantity 1,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE580.00
8.60 0.00 0.00% 457.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 1.00
Offer Price 6.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE610.00
7.00 0.00 0.00% 458.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 0.20
Offer Price 7.55
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE380.00
8.00 0.00 0.00% 457.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 3.50
Offer Price 11.95
Bid Quantity 3,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE500.00
55.30 0.00 0.00% 410.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 31,250
Change in OI 0
Bid Price 43.60
Offer Price 48.95
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE420.00
20.00 0.00 0.00% 445.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 11.15
Offer Price 20.40
Bid Quantity 1,250
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE650.00
204.40 0.00 0.00% 261.40
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 171.35
Offer Price 185.35
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE710.00
212.50 0.00 0.00% 253.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 230.35
Offer Price 245.35
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE480.00
26.90 -2.35 -8.03% 438.90
Previous Close 29.25
Open 31.00
High 36.10
Low 26.60
Vol 38,750
Open Interest (OI) 15,000
Change in OI 6,250
Bid Price 26.65
Offer Price 28.80
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE500.00
18.50 -2.45 -11.69% 447.30
Previous Close 20.95
Open 20.45
High 26.00
Low 17.30
Vol 1,18,750
Open Interest (OI) 98,750
Change in OI 5,000
Bid Price 18.40
Offer Price 19.50
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE450.00
22.95 -6.40 -21.81% 442.85
Previous Close 29.35
Open 23.00
High 23.05
Low 18.00
Vol 22,500
Open Interest (OI) 27,500
Change in OI 10,000
Bid Price 18.00
Offer Price 23.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE530.00
11.30 -3.70 -24.67% 454.50
Previous Close 15.00
Open 11.30
High 11.30
Low 11.30
Vol 1,250
Open Interest (OI) 7,500
Change in OI 0
Bid Price 5.40
Offer Price 11.05
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE520.00
12.35 -4.25 -25.60% 453.45
Previous Close 16.60
Open 14.00
High 18.60
Low 12.35
Vol 28,750
Open Interest (OI) 26,250
Change in OI 2,500
Bid Price 12.55
Offer Price 13.45
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE470.00
26.00 -11.50 -30.67% 439.80
Previous Close 37.50
Open 26.00
High 26.00
Low 26.00
Vol 2,500
Open Interest (OI) 1,250
Change in OI -1,250
Bid Price 27.05
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE400.00
8.00 -5.00 -38.46% 457.80
Previous Close 13.00
Open 9.65
High 9.65
Low 7.00
Vol 18,750
Open Interest (OI) 31,250
Change in OI 10,000
Bid Price 7.65
Offer Price 9.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE600.00
2.75 -1.75 -38.89% 463.05
Previous Close 4.50
Open 6.00
High 6.00
Low 1.15
Vol 6,250
Open Interest (OI) 27,500
Change in OI 1,250
Bid Price 2.25
Offer Price 2.70
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE430.00
14.50 -9.95 -40.70% 451.30
Previous Close 24.45
Open 14.50
High 14.50
Low 14.50
Vol 1,250
Open Interest (OI) 11,250
Change in OI 0
Bid Price 15.45
Offer Price 0.00
Bid Quantity 1,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE410.00
10.60 -7.35 -40.95% 455.20
Previous Close 17.95
Open 10.60
High 10.60
Low 10.60
Vol 2,500
Open Interest (OI) 5,000
Change in OI 0
Bid Price 8.00
Offer Price 16.50
Bid Quantity 3,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE700.00
0.40 -2.10 -84.00% 465.40
Previous Close 2.50
Open 0.40
High 0.40
Low 0.40
Vol 1,250
Open Interest (OI) 13,750
Change in OI 0
Bid Price 0.15
Offer Price 2.50
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE490.00
20.20 -151.05 -88.20% 445.60
Previous Close 171.25
Open 20.20
High 20.20
Low 20.20
Vol 1,250
Open Interest (OI) 0
Change in OI 0
Bid Price 22.00
Offer Price 29.05
Bid Quantity 1,250
Offer Quantity 2,500

PUT/CALL Ratio (PCR)

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

Options Chain

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

Top
Listen to the latest songs, only on JioSaavn.com