Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
511.55
Change Change %
16.00 3.23%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
511.65
Change Change %
16.20 3.27%

Updated:25 Sep, 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
CE580.00
4.85 1.65 51.56% 506.70
Previous Close 3.20
Open 3.25
High 5.30
Low 3.25
Vol 1,27,500
Open Interest (OI) 1,47,500
Change in OI 2,500
Bid Price 4.40
Offer Price 4.90
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE540.00
11.90 3.75 46.01% 499.65
Previous Close 8.15
Open 8.55
High 13.15
Low 8.50
Vol 3,38,750
Open Interest (OI) 1,98,750
Change in OI 41,250
Bid Price 11.55
Offer Price 11.95
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE560.00
7.20 2.25 45.45% 504.35
Previous Close 4.95
Open 5.10
High 8.20
Low 4.85
Vol 1,56,250
Open Interest (OI) 1,32,500
Change in OI 38,750
Bid Price 7.10
Offer Price 7.20
Bid Quantity 8,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE530.00
15.30 4.50 41.67% 496.25
Previous Close 10.80
Open 11.55
High 16.40
Low 10.70
Vol 5,66,250
Open Interest (OI) 1,50,000
Change in OI 82,500
Bid Price 15.00
Offer Price 15.60
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE550.00
9.35 2.60 38.52% 502.20
Previous Close 6.75
Open 7.75
High 10.35
Low 6.50
Vol 5,73,750
Open Interest (OI) 2,93,750
Change in OI 73,750
Bid Price 8.55
Offer Price 9.35
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
18.90 4.85 34.52% 492.65
Previous Close 14.05
Open 15.75
High 24.00
Low 13.60
Vol 14,17,500
Open Interest (OI) 2,97,500
Change in OI 1,28,750
Bid Price 18.20
Offer Price 18.95
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE500.00
28.50 6.40 28.96% 483.05
Previous Close 22.10
Open 22.35
High 30.00
Low 21.30
Vol 2,60,000
Open Interest (OI) 90,000
Change in OI 7,500
Bid Price 23.65
Offer Price 29.45
Bid Quantity 5,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE600.00
3.25 0.60 22.64% 508.30
Previous Close 2.65
Open 3.50
High 3.50
Low 2.15
Vol 1,62,500
Open Interest (OI) 4,63,750
Change in OI 41,250
Bid Price 3.00
Offer Price 3.20
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE590.00
5.10 0.00 0.00% 506.45
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 2.00
Offer Price 7.00
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% 421.55
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 69.60
Offer Price 92.80
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE580.00
82.00 0.00 0.00% 429.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 38,750
Change in OI 0
Bid Price 67.50
Offer Price 75.55
Bid Quantity 10,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE400.00
3.50 0.00 0.00% 508.05
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 0.25
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
CE620.00
1.65 0.00 0.00% 509.90
Previous Close 1.65
Open 1.65
High 1.65
Low 1.65
Vol 1,250
Open Interest (OI) 2,500
Change in OI 0
Bid Price 0.60
Offer Price 4.95
Bid Quantity 2,500
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE480.00
22.00 0.00 0.00% 489.55
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 25.40
Offer Price 53.95
Bid Quantity 3,750
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE600.00
100.00 0.00 0.00% 411.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,250
Change in OI 0
Bid Price 73.70
Offer Price 104.35
Bid Quantity 28,750
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE550.00
46.25 -9.50 -17.04% 465.30
Previous Close 55.75
Open 55.40
High 56.25
Low 45.85
Vol 13,750
Open Interest (OI) 1,00,000
Change in OI 6,250
Bid Price 44.05
Offer Price 48.90
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
40.00 -8.45 -17.44% 471.55
Previous Close 48.45
Open 47.00
High 48.30
Low 40.00
Vol 10,000
Open Interest (OI) 65,000
Change in OI 2,500
Bid Price 35.70
Offer Price 43.05
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE560.00
53.00 -12.70 -19.33% 458.55
Previous Close 65.70
Open 60.25
High 66.25
Low 53.00
Vol 15,000
Open Interest (OI) 42,500
Change in OI 1,250
Bid Price 49.85
Offer Price 56.60
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE470.00
5.95 -2.30 -27.88% 505.60
Previous Close 8.25
Open 8.20
High 8.55
Low 5.95
Vol 22,500
Open Interest (OI) 13,750
Change in OI 10,000
Bid Price 5.45
Offer Price 6.65
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
32.00 -12.65 -28.33% 479.55
Previous Close 44.65
Open 39.60
High 41.50
Low 31.05
Vol 10,000
Open Interest (OI) 45,000
Change in OI -1,250
Bid Price 27.85
Offer Price 32.75
Bid Quantity 7,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE520.00
26.00 -12.05 -31.67% 485.55
Previous Close 38.05
Open 30.40
High 34.75
Low 24.75
Vol 22,500
Open Interest (OI) 86,250
Change in OI 5,000
Bid Price 25.25
Offer Price 27.45
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
20.30 -10.35 -33.77% 491.25
Previous Close 30.65
Open 26.85
High 30.75
Low 18.50
Vol 52,500
Open Interest (OI) 60,000
Change in OI 31,250
Bid Price 13.30
Offer Price 20.35
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE500.00
15.50 -9.30 -37.50% 496.05
Previous Close 24.80
Open 20.55
High 22.20
Low 14.05
Vol 2,86,250
Open Interest (OI) 2,51,250
Change in OI 18,750
Bid Price 14.45
Offer Price 15.85
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE420.00
3.00 -1.95 -39.39% 508.55
Previous Close 4.95
Open 3.00
High 3.00
Low 3.00
Vol 1,250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 0.10
Offer Price 6.30
Bid Quantity 7,500
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE490.00
11.50 -7.90 -40.72% 500.05
Previous Close 19.40
Open 17.00
High 17.60
Low 11.50
Vol 1,35,000
Open Interest (OI) 67,500
Change in OI 60,000
Bid Price 11.30
Offer Price 12.20
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE480.00
8.45 -7.85 -48.16% 503.10
Previous Close 16.30
Open 12.95
High 14.10
Low 7.90
Vol 2,40,000
Open Interest (OI) 1,27,500
Change in OI 37,500
Bid Price 8.25
Offer Price 9.10
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
4.25 -4.00 -48.48% 507.30
Previous Close 8.25
Open 8.25
High 8.25
Low 3.75
Vol 58,750
Open Interest (OI) 51,250
Change in OI 43,750
Bid Price 3.85
Offer Price 4.45
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
3.10 -4.05 -56.64% 508.45
Previous Close 7.15
Open 7.45
High 7.45
Low 3.10
Vol 38,750
Open Interest (OI) 96,250
Change in OI 3,750
Bid Price 2.75
Offer Price 4.95
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE510.00
24.00 -71.50 -74.87% 487.55
Previous Close 95.50
Open 21.35
High 25.20
Low 19.95
Vol 66,250
Open Interest (OI) 32,500
Change in OI 0
Bid Price 22.30
Offer Price 24.45
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE570.00
5.85 -55.50 -90.46% 505.70
Previous Close 61.35
Open 5.00
High 5.95
Low 5.00
Vol 11,250
Open Interest (OI) 7,500
Change in OI 0
Bid Price 3.60
Offer Price 7.30
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