Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
515.20
Change Change %
-5.50 -1.06%

Updated:22 Oct, 2020, 15:57 PM IST

BSE
516.00
Change Change %
-5.30 -1.02%

Updated:22 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE530.00
19.00 5.20 37.68% 496.20
Previous Close 13.80
Open 18.55
High 19.90
Low 17.75
Vol 6,250
Open Interest (OI) 66,250
Change in OI -2,500
Bid Price 14.35
Offer Price 20.10
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE550.00
36.15 7.85 27.74% 479.05
Previous Close 28.30
Open 36.15
High 36.15
Low 36.15
Vol 1,250
Open Interest (OI) 55,000
Change in OI 0
Bid Price 32.35
Offer Price 39.90
Bid Quantity 6,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE570.00
0.60 0.10 20.00% 514.60
Previous Close 0.50
Open 0.60
High 0.60
Low 0.60
Vol 2,500
Open Interest (OI) 55,000
Change in OI 0
Bid Price 0.60
Offer Price 0.80
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE540.00
25.70 3.45 15.51% 489.50
Previous Close 22.25
Open 29.00
High 29.05
Low 25.70
Vol 5,000
Open Interest (OI) 55,000
Change in OI 1,250
Bid Price 22.50
Offer Price 27.60
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE470.00
0.50 0.05 11.11% 514.70
Previous Close 0.45
Open 0.50
High 0.50
Low 0.50
Vol 2,500
Open Interest (OI) 30,000
Change in OI 0
Bid Price 0.45
Offer Price 2.40
Bid Quantity 1,250
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE520.00
10.30 0.80 8.42% 504.90
Previous Close 9.50
Open 9.70
High 14.40
Low 9.35
Vol 11,61,250
Open Interest (OI) 1,22,500
Change in OI 8,750
Bid Price 10.25
Offer Price 11.25
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE510.00
6.05 0.40 7.08% 509.15
Previous Close 5.65
Open 5.45
High 8.40
Low 5.45
Vol 2,20,000
Open Interest (OI) 75,000
Change in OI -2,500
Bid Price 5.60
Offer Price 6.15
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE450.00
0.45 0.00 0.00% 514.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 80,000
Change in OI 0
Bid Price 0.20
Offer Price 3.00
Bid Quantity 18,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE560.00
41.85 0.00 0.00% 473.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 38,750
Change in OI 0
Bid Price 39.45
Offer Price 53.65
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE590.00
0.30 0.00 0.00% 514.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,000
Change in OI 0
Bid Price 0.15
Offer Price 2.75
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE590.00
90.00 0.00 0.00% 425.20
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 65.30
Offer Price 84.50
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE580.00
59.15 0.00 0.00% 456.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 50,000
Change in OI 0
Bid Price 61.70
Offer Price 69.75
Bid Quantity 3,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE490.00
41.20 0.00 0.00% 474.00
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 19.35
Offer Price 35.65
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE400.00
0.40 0.00 0.00% 514.80
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 0.10
Offer Price 0.50
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE650.00
0.15 0.00 0.00% 515.05
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 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE480.00
22.00 0.00 0.00% 493.20
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 33.05
Offer Price 42.85
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE600.00
0.50 0.00 0.00% 514.70
Previous Close 0.50
Open 0.50
High 0.50
Low 0.40
Vol 37,500
Open Interest (OI) 4,22,500
Change in OI -21,250
Bid Price 0.35
Offer Price 0.45
Bid Quantity 3,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE600.00
75.40 0.00 0.00% 439.80
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 76.80
Offer Price 88.65
Bid Quantity 7,500
Offer Quantity 8,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE500.00
2.90 -0.30 -9.38% 512.30
Previous Close 3.20
Open 3.10
High 4.80
Low 2.90
Vol 2,70,000
Open Interest (OI) 2,52,500
Change in OI 28,750
Bid Price 2.40
Offer Price 3.05
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE580.00
0.45 -0.05 -10.00% 514.75
Previous Close 0.50
Open 0.60
High 0.60
Low 0.35
Vol 26,250
Open Interest (OI) 2,12,500
Change in OI -8,750
Bid Price 0.35
Offer Price 0.50
Bid Quantity 5,000
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE490.00
1.55 -0.20 -11.43% 513.65
Previous Close 1.75
Open 1.80
High 2.20
Low 1.50
Vol 28,750
Open Interest (OI) 50,000
Change in OI -7,500
Bid Price 1.05
Offer Price 1.60
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE510.00
13.45 -2.60 -16.20% 501.75
Previous Close 16.05
Open 16.00
High 16.00
Low 12.00
Vol 22,500
Open Interest (OI) 31,250
Change in OI 1,250
Bid Price 10.90
Offer Price 13.50
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE500.00
20.30 -3.95 -16.29% 494.90
Previous Close 24.25
Open 21.40
High 21.40
Low 18.70
Vol 17,500
Open Interest (OI) 61,250
Change in OI 0
Bid Price 14.40
Offer Price 19.85
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE560.00
1.00 -0.30 -23.08% 514.20
Previous Close 1.30
Open 1.20
High 1.60
Low 0.95
Vol 48,750
Open Interest (OI) 1,83,750
Change in OI -3,750
Bid Price 1.00
Offer Price 1.60
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE520.00
7.75 -3.10 -28.57% 507.45
Previous Close 10.85
Open 10.00
High 11.30
Low 7.10
Vol 15,20,000
Open Interest (OI) 3,21,250
Change in OI 68,750
Bid Price 7.50
Offer Price 7.90
Bid Quantity 7,500
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE480.00
0.85 -0.35 -29.17% 514.35
Previous Close 1.20
Open 0.95
High 1.40
Low 0.85
Vol 18,750
Open Interest (OI) 1,11,250
Change in OI -6,250
Bid Price 0.75
Offer Price 0.95
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE550.00
1.65 -0.70 -29.79% 513.55
Previous Close 2.35
Open 2.50
High 2.80
Low 1.60
Vol 1,81,250
Open Interest (OI) 3,27,500
Change in OI -8,750
Bid Price 1.60
Offer Price 1.95
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE460.00
0.35 -0.15 -30.00% 514.85
Previous Close 0.50
Open 0.35
High 0.35
Low 0.35
Vol 1,250
Open Interest (OI) 62,500
Change in OI -1,250
Bid Price 0.20
Offer Price 0.75
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE530.00
4.50 -2.15 -32.33% 510.70
Previous Close 6.65
Open 6.45
High 7.25
Low 4.25
Vol 4,60,000
Open Interest (OI) 3,45,000
Change in OI 15,000
Bid Price 4.40
Offer Price 4.60
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE540.00
2.60 -1.65 -38.82% 512.60
Previous Close 4.25
Open 4.10
High 4.65
Low 2.50
Vol 2,96,250
Open Interest (OI) 4,25,000
Change in OI -2,500
Bid Price 2.05
Offer Price 2.95
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE620.00
0.10 -0.10 -50.00% 515.10
Previous Close 0.20
Open 0.10
High 0.10
Low 0.10
Vol 1,250
Open Interest (OI) 6,250
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
PE500.00
17.00 2.00 13.33% 498.20
Previous Close 15.00
Open 17.00
High 17.00
Low 17.00
Vol 1,250
Open Interest (OI) 21,250
Change in OI 0
Bid Price 13.55
Offer Price 24.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
PE560.00
53.00 1.00 1.92% 462.20
Previous Close 52.00
Open 53.00
High 53.00
Low 53.00
Vol 3,750
Open Interest (OI) 5,000
Change in OI 0
Bid Price 35.10
Offer Price 65.20
Bid Quantity 28,750
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
PE480.00
10.00 0.00 0.00% 505.20
Previous Close 10.00
Open 10.00
High 10.00
Low 10.00
Vol 1,250
Open Interest (OI) 3,750
Change in OI 0
Bid Price 6.55
Offer Price 0.00
Bid Quantity 1,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
PE550.00
40.00 0.00 0.00% 475.20
Previous Close 40.00
Open 40.00
High 40.00
Low 40.00
Vol 5,000
Open Interest (OI) 6,250
Change in OI 2,500
Bid Price 40.00
Offer Price 55.00
Bid Quantity 5,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
PE490.00
10.50 0.00 0.00% 504.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,750
Change in OI 0
Bid Price 9.15
Offer Price 0.00
Bid Quantity 1,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
CE540.00
16.85 0.00 0.00% 498.35
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 9.10
Offer Price 23.65
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
CE560.00
12.00 0.00 0.00% 503.20
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 8.00
Offer Price 15.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
CE550.00
13.40 -1.60 -10.67% 501.80
Previous Close 15.00
Open 14.70
High 15.10
Low 12.65
Vol 50,000
Open Interest (OI) 87,500
Change in OI 32,500
Bid Price 13.35
Offer Price 14.50
Bid Quantity 1,250
Offer Quantity 1,250

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