Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
505.50
Change Change %
39.70 8.52%

Updated:07 Apr, 2020, 13:49 PM IST

BSE
505.00
Change Change %
38.70 8.30%

Updated:07 Apr, 2020, 13:55 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE600.00
6.00 3.25 118.18% 499.50
Previous Close 2.75
Open 3.45
High 7.50
Low 2.80
Vol 1,68,750
Open Interest (OI) 1,11,250
Change in OI 82,500
Bid Price 6.00
Offer Price 6.40
Bid Quantity 3,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE500.00
35.95 17.95 99.72% 469.55
Previous Close 18.00
Open 22.00
High 36.50
Low 21.00
Vol 3,33,750
Open Interest (OI) 85,000
Change in OI -10,000
Bid Price 33.90
Offer Price 35.20
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE520.00
23.65 11.30 91.50% 481.85
Previous Close 12.35
Open 17.40
High 25.00
Low 17.00
Vol 37,500
Open Interest (OI) 23,750
Change in OI 1,250
Bid Price 22.10
Offer Price 29.10
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
46.80 20.05 74.95% 458.70
Previous Close 26.75
Open 36.20
High 46.80
Low 34.00
Vol 15,000
Open Interest (OI) 10,000
Change in OI -3,750
Bid Price 41.00
Offer Price 49.90
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE510.00
31.50 11.35 56.33% 474.00
Previous Close 20.15
Open 31.50
High 31.50
Low 31.50
Vol 1,250
Open Interest (OI) 5,000
Change in OI 1,250
Bid Price 21.25
Offer Price 34.85
Bid Quantity 2,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE550.00
13.00 3.00 30.00% 492.50
Previous Close 10.00
Open 10.25
High 13.00
Low 10.00
Vol 28,750
Open Interest (OI) 23,750
Change in OI -3,750
Bid Price 12.65
Offer Price 19.00
Bid Quantity 10,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE540.00
55.00 0.00 0.00% 450.50
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 43.05
Offer Price 52.30
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE670.00
178.00 0.00 0.00% 327.50
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 156.60
Offer Price 168.80
Bid Quantity 7,500
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE490.00
20.20 0.00 0.00% 485.30
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 34.25
Offer Price 45.55
Bid Quantity 7,500
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% 418.05
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 0.25
Offer Price 8.05
Bid Quantity 1,250
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% 373.50
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 117.00
Offer Price 130.75
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE460.00
27.00 0.00 0.00% 478.50
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 9.15
Offer Price 18.35
Bid Quantity 1,250
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE470.00
26.00 0.00 0.00% 479.50
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 12.05
Offer Price 20.55
Bid Quantity 1,250
Offer Quantity 8,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE720.00
1.00 0.00 0.00% 504.50
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 0.15
Offer Price 2.80
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE590.00
11.85 0.00 0.00% 493.65
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 0.70
Offer Price 11.30
Bid Quantity 5,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE580.00
8.60 0.00 0.00% 496.90
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 1.05
Offer Price 10.95
Bid Quantity 7,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE610.00
7.00 0.00 0.00% 498.50
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 10.15
Bid Quantity 1,250
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% 497.50
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 2.00
Offer Price 6.90
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE420.00
20.00 0.00 0.00% 485.50
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 1.65
Offer Price 12.10
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE650.00
204.40 0.00 0.00% 301.10
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 136.00
Offer Price 149.55
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE530.00
11.30 0.00 0.00% 494.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
Change in OI 0
Bid Price 15.75
Offer Price 25.75
Bid Quantity 5,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE710.00
212.50 0.00 0.00% 293.00
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 195.15
Offer Price 208.80
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE550.00
85.95 0.00 0.00% 419.55
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 50.00
Offer Price 61.10
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE700.00
0.40 0.00 0.00% 505.10
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 0.40
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
PE480.00
32.00 -5.55 -14.78% 473.50
Previous Close 37.55
Open 32.00
High 32.00
Low 31.00
Vol 3,750
Open Interest (OI) 5,000
Change in OI -2,500
Bid Price 1.95
Offer Price 28.40
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE560.00
11.90 -2.70 -18.49% 493.60
Previous Close 14.60
Open 11.90
High 11.90
Low 11.90
Vol 1,250
Open Interest (OI) 2,500
Change in OI 0
Bid Price 5.20
Offer Price 15.80
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE540.00
12.10 -3.80 -23.90% 493.40
Previous Close 15.90
Open 13.00
High 13.00
Low 12.00
Vol 6,250
Open Interest (OI) 2,500
Change in OI 0
Bid Price 12.50
Offer Price 30.30
Bid Quantity 6,250
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE430.00
9.60 -4.90 -33.79% 495.90
Previous Close 14.50
Open 10.60
High 10.60
Low 9.60
Vol 2,500
Open Interest (OI) 8,750
Change in OI -2,500
Bid Price 1.50
Offer Price 9.60
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE400.00
4.50 -3.50 -43.75% 501.00
Previous Close 8.00
Open 5.90
High 5.90
Low 4.00
Vol 21,250
Open Interest (OI) 21,250
Change in OI -10,000
Bid Price 4.00
Offer Price 4.70
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE500.00
30.00 -25.30 -45.75% 475.50
Previous Close 55.30
Open 30.00
High 30.05
Low 30.00
Vol 5,000
Open Interest (OI) 32,500
Change in OI 0
Bid Price 22.00
Offer Price 30.80
Bid Quantity 1,250
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE450.00
11.15 -11.65 -51.10% 494.35
Previous Close 22.80
Open 14.80
High 16.05
Low 10.00
Vol 13,750
Open Interest (OI) 27,500
Change in OI 2,500
Bid Price 10.00
Offer Price 10.95
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE410.00
4.90 -5.70 -53.77% 500.60
Previous Close 10.60
Open 4.90
High 4.90
Low 4.90
Vol 1,250
Open Interest (OI) 5,000
Change in OI 0
Bid Price 4.00
Offer Price 13.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE440.00
10.00 -20.00 -66.67% 495.50
Previous Close 30.00
Open 10.50
High 10.50
Low 10.00
Vol 2,500
Open Interest (OI) 23,750
Change in OI 0
Bid Price 2.00
Offer Price 11.95
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE570.00
9.60 -108.80 -91.89% 495.90
Previous Close 118.40
Open 9.60
High 9.60
Low 9.60
Vol 1,250
Open Interest (OI) 1,250
Change in OI 0
Bid Price 5.50
Offer Price 13.25
Bid Quantity 2,500
Offer Quantity 2,500

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