Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
526.65
Change Change %
11.45 2.22%

Updated:23 Oct, 2020, 15:59 PM IST

BSE
525.85
Change Change %
10.80 2.10%

Updated:23 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
CE500.00
39.35 19.40 97.24% 487.30
Previous Close 19.95
Open 21.80
High 39.35
Low 21.80
Vol 23,750
Open Interest (OI) 56,250
Change in OI -6,250
Bid Price 26.90
Offer Price 30.15
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE520.00
12.00 4.25 54.84% 514.65
Previous Close 7.75
Open 9.00
High 13.20
Low 8.15
Vol 9,45,000
Open Interest (OI) 2,52,500
Change in OI -71,250
Bid Price 11.80
Offer Price 12.00
Bid Quantity 1,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE530.00
7.00 2.45 53.85% 519.65
Previous Close 4.55
Open 5.20
High 7.65
Low 4.30
Vol 15,58,750
Open Interest (OI) 3,67,500
Change in OI 25,000
Bid Price 6.40
Offer Price 7.35
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
19.90 6.45 47.96% 506.75
Previous Close 13.45
Open 14.40
High 19.90
Low 14.40
Vol 21,250
Open Interest (OI) 25,000
Change in OI -6,250
Bid Price 16.15
Offer Price 21.60
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE540.00
4.00 1.20 42.86% 522.65
Previous Close 2.80
Open 3.40
High 4.25
Low 2.15
Vol 7,33,750
Open Interest (OI) 3,76,250
Change in OI -47,500
Bid Price 3.90
Offer Price 4.10
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE550.00
2.15 0.45 26.47% 524.50
Previous Close 1.70
Open 2.50
High 2.50
Low 1.15
Vol 6,50,000
Open Interest (OI) 3,41,250
Change in OI 16,250
Bid Price 1.65
Offer Price 2.30
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
1.15 0.10 9.52% 525.50
Previous Close 1.05
Open 1.25
High 1.25
Low 0.60
Vol 96,250
Open Interest (OI) 1,73,750
Change in OI -10,000
Bid Price 0.95
Offer Price 1.40
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% 526.20
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 1.25
Bid Quantity 18,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE470.00
0.50 0.00 0.00% 526.15
Previous Close 0.50
Open 0.40
High 0.50
Low 0.40
Vol 2,500
Open Interest (OI) 27,500
Change in OI 0
Bid Price 0.25
Offer Price 1.00
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% 436.65
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 53.15
Offer Price 75.70
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE580.00
0.40 0.00 0.00% 526.25
Previous Close 0.40
Open 0.45
High 0.60
Low 0.25
Vol 53,750
Open Interest (OI) 1,97,500
Change in OI -12,500
Bid Price 0.30
Offer Price 0.40
Bid Quantity 1,250
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% 485.45
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 33.80
Offer Price 51.25
Bid Quantity 7,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE400.00
0.40 0.00 0.00% 526.25
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 0.20
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE620.00
0.10 0.00 0.00% 526.55
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 0.05
Offer Price 0.20
Bid Quantity 5,000
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% 525.55
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 1.00
Bid Quantity 0
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% 526.50
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% 504.65
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 40.70
Offer Price 51.65
Bid Quantity 2,500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE600.00
75.40 0.00 0.00% 451.25
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 70.05
Offer Price 86.15
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
56.15 -3.00 -5.07% 470.50
Previous Close 59.15
Open 59.00
High 59.00
Low 56.10
Vol 6,250
Open Interest (OI) 46,250
Change in OI 0
Bid Price 47.90
Offer Price 53.70
Bid Quantity 1,250
Offer Quantity 8,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE560.00
37.05 -4.80 -11.47% 489.60
Previous Close 41.85
Open 39.00
High 39.00
Low 37.00
Vol 5,000
Open Interest (OI) 35,000
Change in OI 0
Bid Price 25.65
Offer Price 41.45
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE550.00
27.05 -9.10 -25.17% 499.60
Previous Close 36.15
Open 28.25
High 28.25
Low 27.05
Vol 2,500
Open Interest (OI) 55,000
Change in OI 0
Bid Price 22.20
Offer Price 30.15
Bid Quantity 2,500
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE600.00
0.35 -0.15 -30.00% 526.30
Previous Close 0.50
Open 0.30
High 0.50
Low 0.25
Vol 76,250
Open Interest (OI) 4,13,750
Change in OI -8,750
Bid Price 0.25
Offer Price 0.35
Bid Quantity 22,500
Offer Quantity 8,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE590.00
0.20 -0.10 -33.33% 526.45
Previous Close 0.30
Open 0.25
High 0.25
Low 0.20
Vol 10,000
Open Interest (OI) 28,750
Change in OI 0
Bid Price 0.20
Offer Price 0.40
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE570.00
0.40 -0.20 -33.33% 526.25
Previous Close 0.60
Open 0.90
High 0.90
Low 0.40
Vol 6,250
Open Interest (OI) 51,250
Change in OI -3,750
Bid Price 0.40
Offer Price 0.60
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE540.00
14.25 -11.45 -44.55% 512.40
Previous Close 25.70
Open 19.75
High 19.75
Low 14.25
Vol 6,250
Open Interest (OI) 50,000
Change in OI -5,000
Bid Price 14.50
Offer Price 28.35
Bid Quantity 1,250
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE480.00
0.50 -0.45 -47.37% 526.15
Previous Close 0.95
Open 0.70
High 0.75
Low 0.50
Vol 17,500
Open Interest (OI) 1,11,250
Change in OI 1,250
Bid Price 0.50
Offer Price 0.55
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE490.00
0.75 -0.90 -54.55% 525.90
Previous Close 1.65
Open 0.80
High 1.15
Low 0.75
Vol 21,250
Open Interest (OI) 52,500
Change in OI 3,750
Bid Price 0.15
Offer Price 2.50
Bid Quantity 3,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE460.00
0.15 -0.20 -57.14% 526.50
Previous Close 0.35
Open 0.10
High 0.15
Low 0.10
Vol 2,500
Open Interest (OI) 62,500
Change in OI 0
Bid Price 0.15
Offer Price 0.45
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE530.00
7.20 -11.80 -62.11% 519.45
Previous Close 19.00
Open 12.05
High 12.05
Low 7.20
Vol 8,750
Open Interest (OI) 63,750
Change in OI -1,250
Bid Price 8.00
Offer Price 10.95
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
3.80 -7.30 -65.77% 522.85
Previous Close 11.10
Open 8.75
High 9.25
Low 3.50
Vol 3,87,500
Open Interest (OI) 1,07,500
Change in OI -15,000
Bid Price 3.65
Offer Price 4.00
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
1.75 -4.40 -71.54% 524.90
Previous Close 6.15
Open 4.40
High 4.55
Low 1.75
Vol 3,21,250
Open Interest (OI) 96,250
Change in OI 21,250
Bid Price 1.50
Offer Price 3.40
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE500.00
0.80 -2.45 -75.38% 525.85
Previous Close 3.25
Open 2.25
High 2.25
Low 0.80
Vol 1,81,250
Open Interest (OI) 2,10,000
Change in OI -37,500
Bid Price 0.55
Offer Price 1.05
Bid Quantity 13,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
CE540.00
21.35 4.50 26.71% 505.30
Previous Close 16.85
Open 18.00
High 21.35
Low 18.00
Vol 2,500
Open Interest (OI) 5,000
Change in OI 0
Bid Price 17.50
Offer Price 24.90
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
16.15 2.90 21.89% 510.50
Previous Close 13.25
Open 14.35
High 17.00
Low 13.60
Vol 65,000
Open Interest (OI) 98,750
Change in OI 12,500
Bid Price 16.50
Offer Price 17.25
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
12.90 0.90 7.50% 513.75
Previous Close 12.00
Open 12.00
High 13.00
Low 11.20
Vol 23,750
Open Interest (OI) 18,750
Change in OI 0
Bid Price 12.90
Offer Price 14.00
Bid Quantity 1,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
PE480.00
10.00 0.00 0.00% 516.65
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 3.15
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
PE550.00
40.00 0.00 0.00% 486.65
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 19.05
Offer Price 40.15
Bid Quantity 7,500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
PE490.00
10.50 0.00 0.00% 516.15
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 6.25
Offer Price 12.00
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
46.60 -6.40 -12.08% 480.05
Previous Close 53.00
Open 45.00
High 46.60
Low 45.00
Vol 7,500
Open Interest (OI) 12,500
Change in OI 7,500
Bid Price 0.00
Offer Price 48.10
Bid Quantity 0
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
PE540.00
28.00 -7.25 -20.57% 498.65
Previous Close 35.25
Open 28.00
High 28.00
Low 28.00
Vol 1,250
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
26-11-2020
OPTSTK
PE500.00
13.45 -3.55 -20.88% 513.20
Previous Close 17.00
Open 13.00
High 14.00
Low 12.50
Vol 13,750
Open Interest (OI) 33,750
Change in OI 11,250
Bid Price 11.25
Offer Price 13.45
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
CE500.00
40.00 -55.95 -58.31% 486.65
Previous Close 95.95
Open 40.00
High 40.00
Low 40.00
Vol 1,250
Open Interest (OI) 0
Change in OI 0
Bid Price 36.00
Offer Price 0.00
Bid Quantity 3,750
Offer Quantity 0

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