Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
516.30
Change Change %
-10.35 -1.97%

Updated:26 Oct, 2020, 15:56 PM IST

BSE
517.70
Change Change %
-8.15 -1.55%

Updated:26 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
CE480.00
47.00 25.00 113.64% 469.30
Previous Close 22.00
Open 47.05
High 47.05
Low 47.00
Vol 3,750
Open Interest (OI) 5,000
Change in OI 0
Bid Price 25.60
Offer Price 43.60
Bid Quantity 28,750
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE530.00
16.50 7.10 75.53% 499.80
Previous Close 9.40
Open 9.60
High 18.30
Low 9.00
Vol 22,500
Open Interest (OI) 62,500
Change in OI -1,250
Bid Price 14.55
Offer Price 20.50
Bid Quantity 1,250
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE520.00
7.50 2.80 59.57% 508.80
Previous Close 4.70
Open 4.20
High 11.75
Low 3.10
Vol 5,00,000
Open Interest (OI) 1,02,500
Change in OI -17,500
Bid Price 7.25
Offer Price 9.25
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE540.00
27.00 10.05 59.29% 489.30
Previous Close 16.95
Open 19.30
High 27.00
Low 19.30
Vol 5,000
Open Interest (OI) 45,000
Change in OI -3,750
Bid Price 24.65
Offer Price 30.50
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE510.00
3.55 1.30 57.78% 512.75
Previous Close 2.25
Open 1.65
High 6.05
Low 1.20
Vol 4,82,500
Open Interest (OI) 80,000
Change in OI -11,250
Bid Price 3.60
Offer Price 3.95
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE550.00
37.00 9.95 36.78% 479.30
Previous Close 27.05
Open 39.30
High 39.30
Low 36.00
Vol 13,750
Open Interest (OI) 47,500
Change in OI -6,250
Bid Price 32.00
Offer Price 37.10
Bid Quantity 1,250
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE460.00
0.20 0.05 33.33% 516.10
Previous Close 0.15
Open 0.15
High 0.20
Low 0.15
Vol 2,500
Open Interest (OI) 62,500
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 51,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE560.00
45.00 7.95 21.46% 471.30
Previous Close 37.05
Open 45.00
High 45.50
Low 45.00
Vol 11,250
Open Interest (OI) 27,500
Change in OI -7,500
Bid Price 43.05
Offer Price 49.45
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE580.00
66.50 10.35 18.43% 449.80
Previous Close 56.15
Open 66.00
High 66.50
Low 66.00
Vol 17,500
Open Interest (OI) 40,000
Change in OI -5,000
Bid Price 56.90
Offer Price 67.55
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE500.00
1.35 0.20 17.39% 514.95
Previous Close 1.15
Open 1.15
High 2.80
Low 0.50
Vol 1,35,000
Open Interest (OI) 1,86,250
Change in OI -22,500
Bid Price 1.00
Offer Price 1.55
Bid Quantity 5,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE600.00
84.50 9.10 12.07% 431.80
Previous Close 75.40
Open 76.00
High 84.50
Low 76.00
Vol 3,750
Open Interest (OI) 7,500
Change in OI 0
Bid Price 72.95
Offer Price 89.55
Bid Quantity 28,750
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE590.00
90.00 0.00 0.00% 426.30
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 81.35
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE490.00
41.20 0.00 0.00% 475.10
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 19.50
Offer Price 35.60
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% 515.90
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 0.05
Offer Price 0.10
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE620.00
0.10 0.00 0.00% 516.20
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 0.10
Bid Quantity 0
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE420.00
1.10 0.00 0.00% 515.20
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE650.00
0.15 0.00 0.00% 516.15
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
CE550.00
1.45 -0.30 -17.14% 514.85
Previous Close 1.75
Open 1.85
High 1.90
Low 0.80
Vol 6,90,000
Open Interest (OI) 2,87,500
Change in OI -56,250
Bid Price 1.45
Offer Price 1.55
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE490.00
0.70 -0.15 -17.65% 515.60
Previous Close 0.85
Open 0.40
High 1.35
Low 0.40
Vol 15,000
Open Interest (OI) 46,250
Change in OI -2,500
Bid Price 0.45
Offer Price 0.85
Bid Quantity 7,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE470.00
0.40 -0.10 -20.00% 515.90
Previous Close 0.50
Open 0.45
High 0.45
Low 0.40
Vol 13,750
Open Interest (OI) 17,500
Change in OI -10,000
Bid Price 0.25
Offer Price 0.80
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE560.00
0.80 -0.20 -20.00% 515.50
Previous Close 1.00
Open 1.00
High 1.35
Low 0.35
Vol 2,68,750
Open Interest (OI) 1,20,000
Change in OI -55,000
Bid Price 0.45
Offer Price 0.85
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE570.00
0.30 -0.10 -25.00% 516.00
Previous Close 0.40
Open 0.40
High 0.80
Low 0.30
Vol 37,500
Open Interest (OI) 47,500
Change in OI -3,750
Bid Price 0.25
Offer Price 0.40
Bid Quantity 6,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE580.00
0.20 -0.10 -33.33% 516.10
Previous Close 0.30
Open 0.20
High 0.65
Low 0.15
Vol 66,250
Open Interest (OI) 1,88,750
Change in OI -8,750
Bid Price 0.15
Offer Price 0.40
Bid Quantity 13,750
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE540.00
2.00 -1.20 -37.50% 514.30
Previous Close 3.20
Open 3.95
High 3.95
Low 1.65
Vol 7,55,000
Open Interest (OI) 4,15,000
Change in OI 16,250
Bid Price 2.00
Offer Price 2.25
Bid Quantity 71,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE530.00
3.00 -3.15 -51.22% 513.30
Previous Close 6.15
Open 7.10
High 7.10
Low 2.60
Vol 9,53,750
Open Interest (OI) 3,57,500
Change in OI -11,250
Bid Price 2.50
Offer Price 3.00
Bid Quantity 1,250
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE510.00
9.00 -9.45 -51.22% 507.30
Previous Close 18.45
Open 17.75
High 18.00
Low 9.00
Vol 15,000
Open Interest (OI) 21,250
Change in OI -2,500
Bid Price 8.25
Offer Price 10.95
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE520.00
5.20 -5.50 -51.40% 511.10
Previous Close 10.70
Open 10.65
High 12.25
Low 4.10
Vol 7,80,000
Open Interest (OI) 2,28,750
Change in OI -13,750
Bid Price 4.85
Offer Price 5.20
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
16.40 -17.40 -51.48% 499.90
Previous Close 33.80
Open 29.00
High 29.00
Low 16.40
Vol 21,250
Open Interest (OI) 42,500
Change in OI -8,750
Bid Price 14.20
Offer Price 18.55
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE480.00
0.25 -0.35 -58.33% 516.05
Previous Close 0.60
Open 0.60
High 0.90
Low 0.25
Vol 52,500
Open Interest (OI) 90,000
Change in OI -16,250
Bid Price 0.25
Offer Price 0.40
Bid Quantity 11,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE590.00
0.10 -0.15 -60.00% 516.20
Previous Close 0.25
Open 0.10
High 0.10
Low 0.10
Vol 5,000
Open Interest (OI) 25,000
Change in OI 0
Bid Price 0.10
Offer Price 0.90
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE600.00
0.10 -0.25 -71.43% 516.20
Previous Close 0.35
Open 0.25
High 0.55
Low 0.10
Vol 1,87,500
Open Interest (OI) 3,13,750
Change in OI -73,750
Bid Price 0.10
Offer Price 0.20
Bid Quantity 88,750
Offer Quantity 11,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE450.00
0.10 -0.35 -77.78% 516.20
Previous Close 0.45
Open 0.20
High 0.20
Low 0.10
Vol 23,750
Open Interest (OI) 80,000
Change in OI 0
Bid Price 0.15
Offer Price 0.70
Bid Quantity 6,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
PE600.00
84.00 17.45 26.22% 432.30
Previous Close 66.55
Open 76.00
High 84.00
Low 76.00
Vol 3,750
Open Interest (OI) 2,500
Change in OI 0
Bid Price 71.05
Offer Price 97.35
Bid Quantity 28,750
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
PE540.00
35.00 7.00 25.00% 481.30
Previous Close 28.00
Open 35.00
High 35.00
Low 35.00
Vol 1,250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 19.05
Offer Price 36.35
Bid Quantity 8,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
PE500.00
14.25 1.00 7.55% 502.05
Previous Close 13.25
Open 11.70
High 15.00
Low 10.95
Vol 28,750
Open Interest (OI) 52,500
Change in OI 16,250
Bid Price 12.60
Offer Price 14.50
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
PE550.00
43.00 3.00 7.50% 473.30
Previous Close 40.00
Open 45.00
High 45.00
Low 42.00
Vol 15,000
Open Interest (OI) 18,750
Change in OI 0
Bid Price 27.35
Offer Price 45.50
Bid Quantity 12,500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
PE560.00
49.10 2.50 5.36% 467.20
Previous Close 46.60
Open 46.60
High 50.00
Low 46.60
Vol 38,750
Open Interest (OI) 50,000
Change in OI 37,500
Bid Price 41.25
Offer Price 55.85
Bid Quantity 5,000
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
CE500.00
40.00 0.00 0.00% 476.30
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 11.60
Offer Price 50.50
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
PE530.00
29.60 -1.50 -4.82% 486.70
Previous Close 31.10
Open 29.50
High 29.60
Low 29.50
Vol 2,500
Open Interest (OI) 1,250
Change in OI 0
Bid Price 0.00
Offer Price 29.85
Bid Quantity 0
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
PE490.00
9.00 -1.50 -14.29% 507.30
Previous Close 10.50
Open 9.00
High 9.00
Low 9.00
Vol 1,250
Open Interest (OI) 10,000
Change in OI 0
Bid Price 7.80
Offer Price 10.80
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
PE520.00
23.00 -4.25 -15.60% 493.30
Previous Close 27.25
Open 23.00
High 23.00
Low 23.00
Vol 1,250
Open Interest (OI) 0
Change in OI 0
Bid Price 17.50
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
PE480.00
8.00 -2.00 -20.00% 508.30
Previous Close 10.00
Open 6.80
High 8.00
Low 6.80
Vol 5,000
Open Interest (OI) 7,500
Change in OI 0
Bid Price 7.05
Offer Price 7.70
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
PE510.00
17.80 -5.95 -25.05% 498.50
Previous Close 23.75
Open 18.40
High 18.60
Low 17.00
Vol 10,000
Open Interest (OI) 7,500
Change in OI 0
Bid Price 17.55
Offer Price 18.85
Bid Quantity 11,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
CE550.00
11.00 -4.80 -30.38% 505.30
Previous Close 15.80
Open 15.70
High 15.70
Low 9.85
Vol 71,250
Open Interest (OI) 1,31,250
Change in OI 32,500
Bid Price 10.75
Offer Price 11.30
Bid Quantity 3,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
CE540.00
14.80 -6.55 -30.68% 501.50
Previous Close 21.35
Open 21.35
High 21.35
Low 12.80
Vol 18,750
Open Interest (OI) 20,000
Change in OI 15,000
Bid Price 13.05
Offer Price 14.95
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
8.70 -4.00 -31.50% 507.60
Previous Close 12.70
Open 12.95
High 12.95
Low 7.00
Vol 40,000
Open Interest (OI) 43,750
Change in OI 25,000
Bid Price 5.05
Offer Price 8.80
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
PE470.00
7.00 -5.60 -44.44% 509.30
Previous Close 12.60
Open 5.30
High 7.00
Low 5.10
Vol 26,250
Open Interest (OI) 15,000
Change in OI 0
Bid Price 4.45
Offer Price 8.20
Bid Quantity 6,250
Offer Quantity 11,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
CE520.00
21.00 -61.90 -74.67% 495.30
Previous Close 82.90
Open 23.00
High 23.00
Low 20.40
Vol 50,000
Open Interest (OI) 47,500
Change in OI 0
Bid Price 21.75
Offer Price 22.75
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
CE530.00
18.00 -58.85 -76.58% 498.30
Previous Close 76.85
Open 19.00
High 19.00
Low 18.00
Vol 3,750
Open Interest (OI) 2,500
Change in OI 0
Bid Price 16.55
Offer Price 18.55
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
PE450.00
1.65 -7.05 -81.03% 514.65
Previous Close 8.70
Open 0.85
High 1.65
Low 0.85
Vol 2,500
Open Interest (OI) 1,250
Change in OI 0
Bid Price 2.00
Offer Price 5.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
CE590.00
4.75 -42.20 -89.88% 511.55
Previous Close 46.95
Open 4.75
High 4.75
Low 4.75
Vol 1,250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 0.25
Offer Price 4.20
Bid Quantity 7,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
CE600.00
2.60 -40.40 -93.95% 513.70
Previous Close 43.00
Open 3.05
High 3.50
Low 2.60
Vol 10,000
Open Interest (OI) 6,250
Change in OI 0
Bid Price 2.60
Offer Price 3.90
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