Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
518.95
Change Change %
4.85 0.94%

Updated:21 Oct, 2020, 10:44 AM IST

BSE
519.05
Change Change %
5.05 0.98%

Updated:21 Oct, 2020, 10:50 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE510.00
15.00 1.20 8.70% 503.95
Previous Close 13.80
Open 15.00
High 16.90
Low 15.00
Vol 5,000
Open Interest (OI) 46,250
Change in OI 0
Bid Price 14.70
Offer Price 15.50
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE500.00
21.25 1.40 7.05% 497.70
Previous Close 19.85
Open 21.25
High 21.30
Low 21.00
Vol 12,500
Open Interest (OI) 61,250
Change in OI -1,250
Bid Price 21.10
Offer Price 22.40
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE520.00
9.45 0.45 5.00% 509.50
Previous Close 9.00
Open 9.35
High 11.70
Low 9.35
Vol 1,96,250
Open Interest (OI) 2,68,750
Change in OI 2,500
Bid Price 9.60
Offer Price 9.75
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE530.00
5.90 0.15 2.61% 513.05
Previous Close 5.75
Open 6.20
High 7.50
Low 5.90
Vol 2,06,250
Open Interest (OI) 3,22,500
Change in OI 32,500
Bid Price 5.95
Offer Price 6.05
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE450.00
0.40 0.00 0.00% 518.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 81,250
Change in OI 0
Bid Price 0.50
Offer Price 2.00
Bid Quantity 6,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE460.00
0.55 0.00 0.00% 518.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 66,250
Change in OI 0
Bid Price 0.55
Offer Price 0.00
Bid Quantity 1,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE560.00
45.50 0.00 0.00% 473.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,000
Change in OI 0
Bid Price 42.85
Offer Price 45.35
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE590.00
2.00 0.00 0.00% 516.95
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 0.10
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE590.00
90.00 0.00 0.00% 428.95
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 64.65
Offer Price 79.70
Bid Quantity 3,750
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE580.00
58.15 0.00 0.00% 460.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 51,250
Change in OI 0
Bid Price 58.30
Offer Price 64.80
Bid Quantity 11,250
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE490.00
41.20 0.00 0.00% 477.75
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 20.05
Offer Price 37.80
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% 518.55
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
CE620.00
0.20 0.00 0.00% 518.75
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 0.10
Offer Price 0.75
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% 517.85
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 0.05
Offer Price 2.00
Bid Quantity 10,000
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE650.00
0.15 0.00 0.00% 518.80
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 0.05
Offer Price 0.25
Bid Quantity 5,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE530.00
20.10 0.00 0.00% 498.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 72,500
Change in OI 0
Bid Price 17.30
Offer Price 19.05
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE480.00
22.00 0.00 0.00% 496.95
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 33.80
Offer Price 46.20
Bid Quantity 8,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE480.00
1.85 0.00 0.00% 517.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,27,500
Change in OI 0
Bid Price 1.20
Offer Price 1.70
Bid Quantity 1,250
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% 443.55
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 74.70
Offer Price 84.20
Bid Quantity 6,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE550.00
37.60 0.00 0.00% 481.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 63,750
Change in OI 0
Bid Price 24.20
Offer Price 36.25
Bid Quantity 28,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE540.00
3.75 -0.05 -1.32% 515.20
Previous Close 3.80
Open 4.30
High 4.85
Low 3.75
Vol 1,32,500
Open Interest (OI) 4,57,500
Change in OI -5,000
Bid Price 3.65
Offer Price 3.80
Bid Quantity 3,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE550.00
2.20 -0.15 -6.38% 516.75
Previous Close 2.35
Open 2.75
High 3.00
Low 2.20
Vol 98,750
Open Interest (OI) 3,75,000
Change in OI 6,250
Bid Price 2.15
Offer Price 2.30
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE560.00
1.30 -0.15 -10.34% 517.65
Previous Close 1.45
Open 1.50
High 1.75
Low 1.30
Vol 31,250
Open Interest (OI) 2,01,250
Change in OI 8,750
Bid Price 1.20
Offer Price 1.25
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE540.00
25.60 -3.15 -10.96% 493.35
Previous Close 28.75
Open 25.60
High 25.60
Low 25.60
Vol 1,250
Open Interest (OI) 66,250
Change in OI 0
Bid Price 24.00
Offer Price 27.15
Bid Quantity 5,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE520.00
12.00 -1.65 -12.09% 506.95
Previous Close 13.65
Open 11.00
High 12.25
Low 10.90
Vol 42,500
Open Interest (OI) 1,20,000
Change in OI 10,000
Bid Price 11.70
Offer Price 11.85
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE470.00
0.70 -0.10 -12.50% 518.25
Previous Close 0.80
Open 0.70
High 0.70
Low 0.70
Vol 1,250
Open Interest (OI) 32,500
Change in OI 0
Bid Price 0.45
Offer Price 0.80
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE580.00
0.60 -0.10 -14.29% 518.35
Previous Close 0.70
Open 0.80
High 0.80
Low 0.60
Vol 11,250
Open Interest (OI) 2,15,000
Change in OI 0
Bid Price 0.50
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
PE510.00
7.30 -1.25 -14.62% 511.65
Previous Close 8.55
Open 6.60
High 7.45
Low 6.15
Vol 47,500
Open Interest (OI) 82,500
Change in OI 5,000
Bid Price 7.05
Offer Price 7.20
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE500.00
4.25 -0.80 -15.84% 514.70
Previous Close 5.05
Open 4.15
High 4.25
Low 3.35
Vol 1,11,250
Open Interest (OI) 2,56,250
Change in OI -3,750
Bid Price 4.05
Offer Price 4.10
Bid Quantity 3,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE490.00
2.25 -0.60 -21.05% 516.70
Previous Close 2.85
Open 1.90
High 2.35
Low 1.90
Vol 16,250
Open Interest (OI) 67,500
Change in OI 2,500
Bid Price 2.20
Offer Price 2.40
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE600.00
0.50 -0.20 -28.57% 518.45
Previous Close 0.70
Open 0.60
High 0.60
Low 0.50
Vol 55,000
Open Interest (OI) 4,43,750
Change in OI -37,500
Bid Price 0.45
Offer Price 0.50
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE570.00
0.65 -0.35 -35.00% 518.30
Previous Close 1.00
Open 0.65
High 0.65
Low 0.65
Vol 1,250
Open Interest (OI) 60,000
Change in OI 0
Bid Price 0.65
Offer Price 1.00
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
15.15 1.15 8.21% 503.80
Previous Close 14.00
Open 15.95
High 16.00
Low 15.15
Vol 16,250
Open Interest (OI) 41,250
Change in OI 15,000
Bid Price 14.00
Offer Price 14.90
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
PE480.00
10.00 0.00 0.00% 508.95
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 6.35
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% 478.95
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 22.35
Offer Price 64.50
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
PE490.00
13.00 0.00 0.00% 505.95
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 8.90
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% 502.10
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 11.80
Offer Price 30.90
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
PE560.00
52.00 0.00 0.00% 466.95
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 32.55
Offer Price 71.40
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
PE500.00
17.00 -1.00 -5.56% 501.95
Previous Close 18.00
Open 17.00
High 17.00
Low 17.00
Vol 1,250
Open Interest (OI) 2,500
Change in OI 0
Bid Price 13.35
Offer Price 18.80
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