Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
462.85
Change Change %
-21.75 -4.49%

Updated:01 Apr, 2020, 15:59 PM IST

BSE
463.20
Change Change %
-21.85 -4.50%

Updated:01 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
PE420.00
20.00 12.70 173.97% 442.85
Previous Close 7.30
Open 20.00
High 20.00
Low 20.00
Vol 10,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 1.10
Offer Price 27.30
Bid Quantity 28,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE480.00
38.00 20.60 118.39% 424.85
Previous Close 17.40
Open 37.90
High 38.00
Low 37.90
Vol 2,500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 39.60
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE430.00
24.45 4.15 20.44% 438.40
Previous Close 20.30
Open 25.20
High 25.20
Low 24.45
Vol 2,500
Open Interest (OI) 11,250
Change in OI 0
Bid Price 12.60
Offer Price 25.00
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE470.00
37.50 2.75 7.91% 425.35
Previous Close 34.75
Open 37.50
High 37.50
Low 37.50
Vol 1,250
Open Interest (OI) 2,500
Change in OI 0
Bid Price 34.15
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE450.00
28.25 1.75 6.60% 434.60
Previous Close 26.50
Open 25.75
High 32.80
Low 25.75
Vol 23,750
Open Interest (OI) 17,500
Change in OI 8,750
Bid Price 26.35
Offer Price 29.60
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE540.00
55.00 0.00 0.00% 407.85
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 78.50
Offer Price 91.85
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE670.00
178.00 0.00 0.00% 284.85
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 195.65
Offer Price 211.40
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE630.00
87.45 0.00 0.00% 375.40
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 0.55
Offer Price 7.95
Bid Quantity 1,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE630.00
132.00 0.00 0.00% 330.85
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 157.40
Offer Price 172.70
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
30.00 0.00 0.00% 432.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 23,750
Change in OI 0
Bid Price 19.60
Offer Price 33.10
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE460.00
23.15 0.00 0.00% 439.70
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 28.80
Offer Price 36.80
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE720.00
1.00 0.00 0.00% 461.85
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 4.40
Bid Quantity 5,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE560.00
14.60 0.00 0.00% 448.25
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 2.35
Offer Price 9.00
Bid Quantity 5,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE590.00
11.85 0.00 0.00% 451.00
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 0.30
Offer Price 10.10
Bid Quantity 3,750
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE610.00
7.00 0.00 0.00% 455.85
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 1.30
Offer Price 10.20
Bid Quantity 1,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE650.00
204.40 0.00 0.00% 258.45
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 176.60
Offer Price 191.95
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE710.00
212.50 0.00 0.00% 250.35
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 235.10
Offer Price 249.40
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE550.00
72.00 0.00 0.00% 390.85
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 86.90
Offer Price 96.35
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE700.00
2.50 0.00 0.00% 460.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,750
Change in OI 0
Bid Price 0.50
Offer Price 4.00
Bid Quantity 1,250
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE500.00
55.30 -1.90 -3.32% 407.55
Previous Close 57.20
Open 43.90
High 55.30
Low 43.90
Vol 5,000
Open Interest (OI) 31,250
Change in OI 0
Bid Price 27.55
Offer Price 57.65
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE400.00
13.00 -3.00 -18.75% 449.85
Previous Close 16.00
Open 13.00
High 19.00
Low 12.00
Vol 17,500
Open Interest (OI) 21,250
Change in OI 16,250
Bid Price 13.00
Offer Price 14.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE380.00
8.00 -1.85 -18.78% 454.85
Previous Close 9.85
Open 8.00
High 8.00
Low 8.00
Vol 2,500
Open Interest (OI) 5,000
Change in OI 2,500
Bid Price 6.20
Offer Price 12.00
Bid Quantity 3,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE520.00
18.00 -5.90 -24.69% 444.85
Previous Close 23.90
Open 29.00
High 29.35
Low 14.05
Vol 27,500
Open Interest (OI) 23,750
Change in OI 8,750
Bid Price 18.00
Offer Price 20.50
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE530.00
15.00 -5.40 -26.47% 447.85
Previous Close 20.40
Open 15.00
High 15.00
Low 15.00
Vol 1,250
Open Interest (OI) 7,500
Change in OI 0
Bid Price 6.85
Offer Price 18.85
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE410.00
17.95 -7.00 -28.06% 444.90
Previous Close 24.95
Open 18.00
High 18.00
Low 17.95
Vol 3,750
Open Interest (OI) 5,000
Change in OI 0
Bid Price 11.05
Offer Price 19.00
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE510.00
18.25 -8.25 -31.13% 444.60
Previous Close 26.50
Open 18.25
High 18.25
Low 18.25
Vol 1,250
Open Interest (OI) 5,000
Change in OI 1,250
Bid Price 14.75
Offer Price 25.50
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE540.00
15.90 -8.70 -35.37% 446.95
Previous Close 24.60
Open 15.80
High 15.90
Low 15.80
Vol 2,500
Open Interest (OI) 1,250
Change in OI 0
Bid Price 5.00
Offer Price 17.00
Bid Quantity 1,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE500.00
21.60 -12.75 -37.12% 441.25
Previous Close 34.35
Open 40.00
High 42.35
Low 20.00
Vol 1,57,500
Open Interest (OI) 93,750
Change in OI 55,000
Bid Price 20.10
Offer Price 24.95
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE480.00
28.50 -19.20 -40.25% 434.35
Previous Close 47.70
Open 38.40
High 51.25
Low 27.35
Vol 12,500
Open Interest (OI) 8,750
Change in OI 0
Bid Price 28.70
Offer Price 44.60
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE600.00
4.50 -3.25 -41.94% 458.35
Previous Close 7.75
Open 10.05
High 10.05
Low 4.10
Vol 8,750
Open Interest (OI) 26,250
Change in OI 2,500
Bid Price 2.50
Offer Price 4.50
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE550.00
9.00 -7.55 -45.62% 453.85
Previous Close 16.55
Open 17.95
High 20.75
Low 9.00
Vol 11,250
Open Interest (OI) 22,500
Change in OI 0
Bid Price 6.00
Offer Price 9.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE580.00
8.60 -7.25 -45.74% 454.25
Previous Close 15.85
Open 8.60
High 8.60
Low 8.60
Vol 2,500
Open Interest (OI) 1,250
Change in OI 0
Bid Price 0.50
Offer Price 8.00
Bid Quantity 2,500
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