Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
550.90
Change Change %
29.30 5.62%

Updated:09 Apr, 2020, 15:59 PM IST

BSE
550.75
Change Change %
25.80 4.91%

Updated:09 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
CE550.00
32.60 0.90 2.84% 518.30
Previous Close 31.70
Open 25.00
High 38.30
Low 24.25
Vol 3,93,750
Open Interest (OI) 51,250
Change in OI -7,500
Bid Price 26.35
Offer Price 31.50
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE530.00
22.10 0.60 2.79% 528.80
Previous Close 21.50
Open 18.10
High 22.95
Low 18.10
Vol 6,250
Open Interest (OI) 3,750
Change in OI 0
Bid Price 0.00
Offer Price 25.85
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE500.00
12.00 0.25 2.13% 538.90
Previous Close 11.75
Open 14.45
High 14.45
Low 9.65
Vol 62,500
Open Interest (OI) 63,750
Change in OI 20,000
Bid Price 11.00
Offer Price 12.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE450.00
5.50 0.00 0.00% 545.40
Previous Close 5.50
Open 7.20
High 7.20
Low 4.00
Vol 8,750
Open Interest (OI) 27,500
Change in OI -1,250
Bid Price 4.00
Offer Price 6.00
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE410.00
0.20 0.00 0.00% 550.70
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 1,250
Open Interest (OI) 3,750
Change in OI 0
Bid Price 0.95
Offer Price 3.45
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE540.00
37.45 0.00 0.00% 513.45
Previous Close 37.45
Open 29.00
High 45.90
Low 29.00
Vol 20,000
Open Interest (OI) 8,750
Change in OI -3,750
Bid Price 0.60
Offer Price 54.95
Bid Quantity 10,000
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE540.00
25.15 0.00 0.00% 525.75
Previous Close 25.15
Open 26.00
High 26.00
Low 23.00
Vol 6,250
Open Interest (OI) 10,000
Change in OI 5,000
Bid Price 21.00
Offer Price 41.20
Bid Quantity 1,250
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE670.00
178.00 0.00 0.00% 372.90
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 113.15
Offer Price 127.60
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE430.00
9.60 0.00 0.00% 541.30
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 2.60
Offer Price 7.25
Bid Quantity 2,500
Offer Quantity 8,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE490.00
20.20 0.00 0.00% 530.70
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 63.65
Offer Price 78.75
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE490.00
15.15 0.00 0.00% 535.75
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 3.65
Offer Price 16.10
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE630.00
87.45 0.00 0.00% 463.45
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 3.10
Offer Price 12.95
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE630.00
132.00 0.00 0.00% 418.90
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 80.90
Offer Price 92.40
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE620.00
8.50 0.00 0.00% 542.40
Previous Close 8.50
Open 10.00
High 10.10
Low 8.50
Vol 8,750
Open Interest (OI) 5,000
Change in OI 0
Bid Price 5.10
Offer Price 10.45
Bid Quantity 3,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE440.00
86.40 0.00 0.00% 464.50
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 107.25
Offer Price 123.05
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
6.05 0.00 0.00% 544.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,000
Change in OI 0
Bid Price 2.10
Offer Price 5.50
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE460.00
27.00 0.00 0.00% 523.90
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 1.00
Offer Price 11.30
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE520.00
45.85 0.00 0.00% 505.05
Previous Close 45.85
Open 37.00
High 53.00
Low 37.00
Vol 8,750
Open Interest (OI) 16,250
Change in OI -1,250
Bid Price 44.50
Offer Price 52.00
Bid Quantity 3,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE470.00
26.00 0.00 0.00% 524.90
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 0.50
Offer Price 12.70
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE720.00
1.00 0.00 0.00% 549.90
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 0.15
Offer Price 3.80
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE560.00
31.00 0.00 0.00% 519.90
Previous Close 31.00
Open 31.00
High 31.00
Low 31.00
Vol 1,250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 30.05
Offer Price 0.00
Bid Quantity 10,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE610.00
7.00 0.00 0.00% 543.90
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 6.25
Offer Price 16.60
Bid Quantity 10,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE380.00
8.00 0.00 0.00% 542.90
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 0.75
Offer Price 7.55
Bid Quantity 2,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE400.00
122.45 0.00 0.00% 428.45
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 144.50
Offer Price 160.85
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE400.00
2.90 0.00 0.00% 548.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,250
Change in OI 0
Bid Price 0.85
Offer Price 2.20
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE500.00
60.90 0.00 0.00% 490.00
Previous Close 60.90
Open 64.80
High 73.20
Low 59.75
Vol 22,500
Open Interest (OI) 72,500
Change in OI -2,500
Bid Price 60.10
Offer Price 67.80
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE420.00
20.00 0.00 0.00% 530.90
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 2.50
Offer Price 8.05
Bid Quantity 2,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE650.00
6.55 0.00 0.00% 544.35
Previous Close 6.55
Open 6.55
High 6.55
Low 6.55
Vol 1,250
Open Interest (OI) 2,500
Change in OI 1,250
Bid Price 3.00
Offer Price 7.85
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE650.00
204.40 0.00 0.00% 346.50
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 95.10
Offer Price 110.95
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE530.00
46.95 0.00 0.00% 503.95
Previous Close 46.95
Open 46.00
High 46.95
Low 46.00
Vol 3,750
Open Interest (OI) 12,500
Change in OI 1,250
Bid Price 37.55
Offer Price 49.50
Bid Quantity 1,250
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE710.00
212.50 0.00 0.00% 338.40
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 150.80
Offer Price 165.25
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE480.00
83.95 0.00 0.00% 466.95
Previous Close 83.95
Open 85.35
High 87.15
Low 83.95
Vol 3,750
Open Interest (OI) 6,250
Change in OI -1,250
Bid Price 62.10
Offer Price 87.10
Bid Quantity 28,750
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE480.00
10.00 0.00 0.00% 540.90
Previous Close 10.00
Open 8.00
High 10.00
Low 8.00
Vol 5,000
Open Interest (OI) 15,000
Change in OI 3,750
Bid Price 7.05
Offer Price 10.45
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE550.00
32.10 0.00 0.00% 518.80
Previous Close 32.10
Open 32.50
High 32.50
Low 25.00
Vol 20,000
Open Interest (OI) 10,000
Change in OI 7,500
Bid Price 21.15
Offer Price 35.00
Bid Quantity 1,250
Offer Quantity 11,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE700.00
1.50 0.00 0.00% 549.40
Previous Close 1.50
Open 2.85
High 3.95
Low 1.50
Vol 23,750
Open Interest (OI) 21,250
Change in OI 5,000
Bid Price 1.50
Offer Price 2.75
Bid Quantity 5,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE510.00
42.50 0.00 0.00% 508.40
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 51.05
Offer Price 62.95
Bid Quantity 3,750
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE510.00
12.20 0.00 0.00% 538.70
Previous Close 12.20
Open 14.30
High 14.30
Low 12.20
Vol 3,750
Open Interest (OI) 2,500
Change in OI 0
Bid Price 12.20
Offer Price 22.10
Bid Quantity 1,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE520.00
17.00 -0.05 -0.29% 533.90
Previous Close 17.05
Open 19.80
High 21.85
Low 16.00
Vol 57,500
Open Interest (OI) 41,250
Change in OI 0
Bid Price 13.30
Offer Price 20.30
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE600.00
13.40 -0.05 -0.37% 537.50
Previous Close 13.45
Open 10.40
High 16.30
Low 9.00
Vol 5,66,250
Open Interest (OI) 1,22,500
Change in OI -6,250
Bid Price 13.00
Offer Price 14.05
Bid Quantity 11,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE590.00
15.50 -0.40 -2.52% 535.40
Previous Close 15.90
Open 19.25
High 19.50
Low 12.60
Vol 31,250
Open Interest (OI) 16,250
Change in OI 12,500
Bid Price 13.75
Offer Price 17.95
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE560.00
25.55 -0.80 -3.04% 525.35
Previous Close 26.35
Open 24.60
High 34.00
Low 21.00
Vol 75,000
Open Interest (OI) 16,250
Change in OI 13,750
Bid Price 23.00
Offer Price 27.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE570.00
21.85 -0.70 -3.10% 529.05
Previous Close 22.55
Open 19.30
High 28.95
Low 16.35
Vol 68,750
Open Interest (OI) 22,500
Change in OI 11,250
Bid Price 17.75
Offer Price 24.00
Bid Quantity 10,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE580.00
18.30 -0.75 -3.94% 532.60
Previous Close 19.05
Open 14.85
High 23.85
Low 14.85
Vol 1,02,500
Open Interest (OI) 20,000
Change in OI 15,000
Bid Price 14.85
Offer Price 20.40
Bid Quantity 5,000
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