Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
518.40
Change Change %
2.10 0.41%

Updated:27 Oct, 2020, 15:59 PM IST

BSE
517.80
Change Change %
2.80 0.54%

Updated:27 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
CE600.00
0.25 0.10 66.67% 518.15
Previous Close 0.15
Open 0.10
High 0.25
Low 0.10
Vol 63,750
Open Interest (OI) 2,63,750
Change in OI -48,750
Bid Price 0.20
Offer Price 0.30
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE500.00
18.35 1.30 7.62% 500.05
Previous Close 17.05
Open 15.60
High 21.50
Low 15.60
Vol 18,750
Open Interest (OI) 45,000
Change in OI 3,750
Bid Price 19.15
Offer Price 26.75
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE470.00
0.40 0.00 0.00% 518.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,250
Change in OI 0
Bid Price 0.20
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
CE590.00
0.10 0.00 0.00% 518.30
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 0.10
Offer Price 0.60
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE590.00
90.00 0.00 0.00% 428.40
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 70.05
Offer Price 79.20
Bid Quantity 6,250
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE490.00
41.20 0.00 0.00% 477.20
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 18.30
Offer Price 32.30
Bid Quantity 3,750
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE650.00
0.15 0.00 0.00% 518.25
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 0.05
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
47.00 0.00 0.00% 471.40
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 29.95
Offer Price 45.95
Bid Quantity 3,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE600.00
81.50 -3.00 -3.55% 436.90
Previous Close 84.50
Open 84.00
High 84.00
Low 81.50
Vol 2,500
Open Interest (OI) 3,750
Change in OI -2,500
Bid Price 71.50
Offer Price 96.85
Bid Quantity 28,750
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE580.00
64.00 -2.40 -3.61% 454.40
Previous Close 66.40
Open 64.00
High 64.00
Low 64.00
Vol 1,250
Open Interest (OI) 36,250
Change in OI 0
Bid Price 59.35
Offer Price 64.15
Bid Quantity 5,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE560.00
42.60 -2.40 -5.33% 475.80
Previous Close 45.00
Open 45.00
High 45.00
Low 42.60
Vol 7,500
Open Interest (OI) 20,000
Change in OI -6,250
Bid Price 40.55
Offer Price 46.80
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE550.00
32.00 -5.00 -13.51% 486.40
Previous Close 37.00
Open 38.00
High 38.00
Low 32.00
Vol 6,250
Open Interest (OI) 38,750
Change in OI -5,000
Bid Price 25.20
Offer Price 41.35
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE530.00
14.00 -2.50 -15.15% 504.40
Previous Close 16.50
Open 16.50
High 16.85
Low 12.70
Vol 12,500
Open Interest (OI) 62,500
Change in OI 1,250
Bid Price 13.95
Offer Price 18.95
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
0.25 -0.05 -16.67% 518.15
Previous Close 0.30
Open 0.40
High 0.40
Low 0.25
Vol 5,000
Open Interest (OI) 47,500
Change in OI 0
Bid Price 0.20
Offer Price 0.35
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE540.00
22.25 -4.75 -17.59% 496.15
Previous Close 27.00
Open 24.65
High 25.00
Low 22.25
Vol 6,250
Open Interest (OI) 40,000
Change in OI -3,750
Bid Price 19.00
Offer Price 32.50
Bid Quantity 1,250
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE520.00
4.20 -0.90 -17.65% 514.20
Previous Close 5.10
Open 4.45
High 5.80
Low 2.75
Vol 3,58,750
Open Interest (OI) 2,15,000
Change in OI -11,250
Bid Price 3.25
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
PE490.00
0.50 -0.20 -28.57% 517.90
Previous Close 0.70
Open 0.60
High 0.60
Low 0.50
Vol 3,750
Open Interest (OI) 43,750
Change in OI -1,250
Bid Price 0.35
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
PE480.00
0.20 -0.10 -33.33% 518.20
Previous Close 0.30
Open 0.35
High 0.45
Low 0.20
Vol 11,250
Open Interest (OI) 81,250
Change in OI -7,500
Bid Price 0.20
Offer Price 0.30
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE510.00
5.90 -3.15 -34.81% 512.50
Previous Close 9.05
Open 6.55
High 6.55
Low 5.90
Vol 2,500
Open Interest (OI) 21,250
Change in OI 1,250
Bid Price 7.75
Offer Price 19.30
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE520.00
5.40 -3.95 -42.25% 513.00
Previous Close 9.35
Open 9.65
High 10.50
Low 5.20
Vol 73,750
Open Interest (OI) 90,000
Change in OI -12,500
Bid Price 5.85
Offer Price 8.20
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE510.00
2.35 -2.20 -48.35% 516.05
Previous Close 4.55
Open 2.90
High 6.00
Low 2.05
Vol 1,06,250
Open Interest (OI) 66,250
Change in OI -11,250
Bid Price 2.00
Offer Price 2.50
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE460.00
0.10 -0.10 -50.00% 518.30
Previous Close 0.20
Open 0.10
High 0.10
Low 0.10
Vol 11,250
Open Interest (OI) 60,000
Change in OI -2,500
Bid Price 0.10
Offer Price 0.15
Bid Quantity 38,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE620.00
0.05 -0.05 -50.00% 518.35
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,250
Open Interest (OI) 6,250
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
CE560.00
0.35 -0.40 -53.33% 518.05
Previous Close 0.75
Open 0.60
High 0.75
Low 0.35
Vol 31,250
Open Interest (OI) 1,07,500
Change in OI -6,250
Bid Price 0.30
Offer Price 0.40
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE530.00
1.30 -1.85 -58.73% 517.10
Previous Close 3.15
Open 3.00
High 3.30
Low 1.25
Vol 3,47,500
Open Interest (OI) 2,97,500
Change in OI -60,000
Bid Price 1.30
Offer Price 1.60
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
0.75 -1.10 -59.46% 517.65
Previous Close 1.85
Open 2.70
High 2.70
Low 0.65
Vol 1,35,000
Open Interest (OI) 1,60,000
Change in OI -26,250
Bid Price 0.70
Offer Price 3.25
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE580.00
0.15 -0.25 -62.50% 518.25
Previous Close 0.40
Open 0.15
High 0.25
Low 0.10
Vol 17,500
Open Interest (OI) 1,86,250
Change in OI -2,500
Bid Price 0.10
Offer Price 0.30
Bid Quantity 11,250
Offer Quantity 8,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE550.00
0.50 -0.95 -65.52% 517.90
Previous Close 1.45
Open 1.15
High 1.15
Low 0.45
Vol 90,000
Open Interest (OI) 2,65,000
Change in OI -22,500
Bid Price 0.40
Offer Price 0.55
Bid Quantity 1,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE450.00
0.05 -0.10 -66.67% 518.35
Previous Close 0.15
Open 0.15
High 0.15
Low 0.05
Vol 26,250
Open Interest (OI) 53,750
Change in OI -2,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE540.00
0.75 -1.50 -66.67% 517.65
Previous Close 2.25
Open 2.25
High 2.25
Low 0.75
Vol 2,88,750
Open Interest (OI) 3,17,500
Change in OI -97,500
Bid Price 0.55
Offer Price 0.75
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE400.00
0.05 -0.35 -87.50% 518.35
Previous Close 0.40
Open 0.05
High 0.05
Low 0.05
Vol 1,250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 0.05
Offer Price 0.40
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
CE600.00
3.00 0.40 15.38% 515.40
Previous Close 2.60
Open 2.80
High 3.40
Low 2.80
Vol 15,000
Open Interest (OI) 18,750
Change in OI 11,250
Bid Price 2.75
Offer Price 4.00
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
CE560.00
8.65 0.60 7.45% 509.75
Previous Close 8.05
Open 4.50
High 8.90
Low 4.50
Vol 20,000
Open Interest (OI) 51,250
Change in OI 7,500
Bid Price 7.95
Offer Price 8.45
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
PE490.00
9.45 0.45 5.00% 508.95
Previous Close 9.00
Open 10.50
High 10.50
Low 9.45
Vol 7,500
Open Interest (OI) 15,000
Change in OI 5,000
Bid Price 9.90
Offer Price 10.60
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
CE520.00
22.00 1.00 4.76% 496.40
Previous Close 21.00
Open 23.80
High 23.80
Low 20.00
Vol 37,500
Open Interest (OI) 70,000
Change in OI 21,250
Bid Price 20.90
Offer Price 22.05
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
CE540.00
14.00 0.40 2.94% 504.40
Previous Close 13.60
Open 11.95
High 14.45
Low 11.95
Vol 21,250
Open Interest (OI) 33,750
Change in OI 12,500
Bid Price 13.25
Offer Price 14.25
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
PE450.00
1.65 0.00 0.00% 516.75
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 1.60
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
PE530.00
29.60 0.00 0.00% 488.80
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 0.00
Offer Price 40.25
Bid Quantity 0
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
PE510.00
17.80 0.00 0.00% 500.60
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 1.10
Offer Price 18.05
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
PE520.00
22.90 -0.10 -0.43% 495.50
Previous Close 23.00
Open 22.35
High 22.90
Low 22.35
Vol 6,250
Open Interest (OI) 6,250
Change in OI 5,000
Bid Price 0.00
Offer Price 23.50
Bid Quantity 0
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
PE550.00
42.80 -0.20 -0.47% 475.60
Previous Close 43.00
Open 41.05
High 42.80
Low 40.70
Vol 10,000
Open Interest (OI) 32,500
Change in OI 8,750
Bid Price 25.15
Offer Price 42.35
Bid Quantity 28,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
PE600.00
82.00 -2.00 -2.38% 436.40
Previous Close 84.00
Open 82.00
High 82.00
Low 82.00
Vol 2,500
Open Interest (OI) 6,250
Change in OI 2,500
Bid Price 78.00
Offer Price 95.40
Bid Quantity 7,500
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
CE550.00
10.30 -0.40 -3.74% 508.10
Previous Close 10.70
Open 9.50
High 11.50
Low 8.85
Vol 70,000
Open Interest (OI) 1,51,250
Change in OI 20,000
Bid Price 10.30
Offer Price 10.85
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
48.00 -1.95 -3.90% 470.40
Previous Close 49.95
Open 49.00
High 50.80
Low 47.00
Vol 5,000
Open Interest (OI) 53,750
Change in OI 2,500
Bid Price 47.65
Offer Price 58.10
Bid Quantity 1,250
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
PE540.00
33.50 -1.50 -4.29% 484.90
Previous Close 35.00
Open 34.05
High 34.05
Low 33.50
Vol 5,000
Open Interest (OI) 6,250
Change in OI 3,750
Bid Price 16.05
Offer Price 40.05
Bid Quantity 28,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
CE530.00
17.00 -1.00 -5.56% 501.40
Previous Close 18.00
Open 15.75
High 18.25
Low 15.75
Vol 18,750
Open Interest (OI) 15,000
Change in OI 11,250
Bid Price 16.65
Offer Price 17.85
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
PE500.00
13.20 -0.80 -5.71% 505.20
Previous Close 14.00
Open 15.60
High 15.60
Low 12.85
Vol 25,000
Open Interest (OI) 63,750
Change in OI 7,500
Bid Price 11.20
Offer Price 13.80
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
PE480.00
7.00 -1.00 -12.50% 511.40
Previous Close 8.00
Open 7.40
High 7.40
Low 7.00
Vol 5,000
Open Interest (OI) 12,500
Change in OI 3,750
Bid Price 6.90
Offer Price 7.70
Bid Quantity 6,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
PE470.00
5.50 -1.00 -15.38% 512.90
Previous Close 6.50
Open 5.00
High 5.50
Low 5.00
Vol 6,250
Open Interest (OI) 27,500
Change in OI 1,250
Bid Price 5.50
Offer Price 5.90
Bid Quantity 11,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
CE590.00
4.00 -0.75 -15.79% 514.40
Previous Close 4.75
Open 4.00
High 4.00
Low 4.00
Vol 5,000
Open Interest (OI) 3,750
Change in OI 2,500
Bid Price 1.60
Offer Price 4.00
Bid Quantity 28,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
CE500.00
32.50 -7.50 -18.75% 485.90
Previous Close 40.00
Open 32.50
High 32.50
Low 32.50
Vol 1,250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 11.85
Offer Price 36.40
Bid Quantity 28,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
26-11-2020
OPTSTK
CE580.00
5.25 -45.95 -89.75% 513.15
Previous Close 51.20
Open 5.20
High 5.25
Low 5.20
Vol 2,500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 4.05
Offer Price 5.50
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