Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
543.70
Change Change %
-8.35 -1.51%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
543.70
Change Change %
-7.95 -1.44%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
24-09-2020
OPTSTK
PE500.00
1.40 0.65 86.67% 542.30
Previous Close 0.75
Open 0.75
High 1.40
Low 0.50
Vol 27,500
Open Interest (OI) 1,30,000
Change in OI -13,750
Bid Price 0.85
Offer Price 1.20
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
24-09-2020
OPTSTK
PE570.00
28.85 3.95 15.86% 514.85
Previous Close 24.90
Open 24.00
High 28.85
Low 24.00
Vol 6,250
Open Interest (OI) 1,12,500
Change in OI 1,250
Bid Price 27.85
Offer Price 30.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
24-09-2020
OPTSTK
PE580.00
37.20 4.25 12.90% 506.50
Previous Close 32.95
Open 32.00
High 40.05
Low 32.00
Vol 10,000
Open Interest (OI) 2,08,750
Change in OI -1,250
Bid Price 35.60
Offer Price 38.00
Bid Quantity 5,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
24-09-2020
OPTSTK
PE560.00
21.10 2.05 10.76% 522.60
Previous Close 19.05
Open 17.30
High 23.30
Low 17.30
Vol 26,250
Open Interest (OI) 2,18,750
Change in OI -5,000
Bid Price 16.90
Offer Price 21.40
Bid Quantity 3,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
24-09-2020
OPTSTK
PE600.00
53.00 4.75 9.84% 490.70
Previous Close 48.25
Open 51.00
High 54.00
Low 51.00
Vol 11,250
Open Interest (OI) 93,750
Change in OI -10,000
Bid Price 54.45
Offer Price 60.80
Bid Quantity 3,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
24-09-2020
OPTSTK
PE550.00
13.45 0.85 6.75% 530.25
Previous Close 12.60
Open 11.60
High 15.55
Low 10.35
Vol 2,32,500
Open Interest (OI) 4,38,750
Change in OI -22,500
Bid Price 12.65
Offer Price 13.65
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
24-09-2020
OPTSTK
PE540.00
7.90 0.35 4.64% 535.80
Previous Close 7.55
Open 6.05
High 9.50
Low 5.70
Vol 5,26,250
Open Interest (OI) 3,20,000
Change in OI -25,000
Bid Price 6.90
Offer Price 8.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
24-09-2020
OPTSTK
PE450.00
0.40 0.00 0.00% 543.30
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 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
24-09-2020
OPTSTK
PE460.00
2.10 0.00 0.00% 541.60
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 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
24-09-2020
OPTSTK
PE470.00
0.10 0.00 0.00% 543.60
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 0.00
Offer Price 2.95
Bid Quantity 0
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
24-09-2020
OPTSTK
PE490.00
1.50 0.00 0.00% 542.20
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 0.10
Offer Price 1.00
Bid Quantity 10,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
24-09-2020
OPTSTK
PE630.00
52.00 0.00 0.00% 491.70
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 84.40
Offer Price 95.15
Bid Quantity 7,500
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
24-09-2020
OPTSTK
PE620.00
70.00 0.00 0.00% 473.70
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 67.85
Offer Price 84.65
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
24-09-2020
OPTSTK
CE480.00
84.75 0.00 0.00% 458.95
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 53.60
Offer Price 73.60
Bid Quantity 28,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
24-09-2020
OPTSTK
CE510.00
30.90 0.00 0.00% 512.80
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 29.55
Offer Price 43.45
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
24-09-2020
OPTSTK
PE530.00
3.95 -0.20 -4.82% 539.75
Previous Close 4.15
Open 4.00
High 4.50
Low 2.85
Vol 1,80,000
Open Interest (OI) 1,52,500
Change in OI -36,250
Bid Price 3.55
Offer Price 4.10
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
24-09-2020
OPTSTK
CE520.00
31.05 -1.95 -5.91% 512.65
Previous Close 33.00
Open 31.05
High 31.05
Low 31.05
Vol 2,500
Open Interest (OI) 3,750
Change in OI 2,500
Bid Price 17.70
Offer Price 31.20
Bid Quantity 28,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
24-09-2020
OPTSTK
PE590.00
43.00 -7.35 -14.60% 500.70
Previous Close 50.35
Open 46.15
High 46.15
Low 43.00
Vol 3,750
Open Interest (OI) 35,000
Change in OI 0
Bid Price 47.20
Offer Price 55.55
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
24-09-2020
OPTSTK
CE660.00
0.15 -0.05 -25.00% 543.55
Previous Close 0.20
Open 0.20
High 0.50
Low 0.15
Vol 8,750
Open Interest (OI) 35,000
Change in OI -3,750
Bid Price 0.10
Offer Price 0.55
Bid Quantity 5,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
24-09-2020
OPTSTK
CE500.00
46.00 -16.00 -25.81% 497.70
Previous Close 62.00
Open 50.10
High 50.10
Low 46.00
Vol 6,250
Open Interest (OI) 7,500
Change in OI 1,250
Bid Price 42.65
Offer Price 47.90
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
24-09-2020
OPTSTK
PE520.00
1.80 -0.65 -26.53% 541.90
Previous Close 2.45
Open 2.10
High 2.40
Low 1.45
Vol 1,35,000
Open Interest (OI) 2,37,500
Change in OI -1,250
Bid Price 1.60
Offer Price 2.05
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
24-09-2020
OPTSTK
CE630.00
0.70 -0.35 -33.33% 543.00
Previous Close 1.05
Open 0.60
High 0.70
Low 0.50
Vol 3,750
Open Interest (OI) 53,750
Change in OI -2,500
Bid Price 0.30
Offer Price 0.00
Bid Quantity 1,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
24-09-2020
OPTSTK
CE700.00
0.20 -0.10 -33.33% 543.50
Previous Close 0.30
Open 0.30
High 0.30
Low 0.20
Vol 21,250
Open Interest (OI) 1,97,500
Change in OI -8,750
Bid Price 0.15
Offer Price 0.25
Bid Quantity 13,750
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
24-09-2020
OPTSTK
CE530.00
18.00 -11.30 -38.57% 525.70
Previous Close 29.30
Open 23.25
High 23.35
Low 17.95
Vol 18,750
Open Interest (OI) 26,250
Change in OI -3,750
Bid Price 15.25
Offer Price 20.80
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
24-09-2020
OPTSTK
CE540.00
11.25 -10.05 -47.18% 532.45
Previous Close 21.30
Open 21.00
High 22.30
Low 9.80
Vol 4,45,000
Open Interest (OI) 1,60,000
Change in OI 18,750
Bid Price 11.30
Offer Price 12.35
Bid Quantity 3,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
24-09-2020
OPTSTK
PE510.00
0.75 -0.75 -50.00% 542.95
Previous Close 1.50
Open 1.35
High 1.35
Low 0.75
Vol 8,750
Open Interest (OI) 30,000
Change in OI -2,500
Bid Price 0.70
Offer Price 2.95
Bid Quantity 2,500
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
24-09-2020
OPTSTK
CE550.00
7.45 -8.35 -52.85% 536.25
Previous Close 15.80
Open 16.70
High 16.75
Low 6.00
Vol 16,53,750
Open Interest (OI) 6,07,500
Change in OI 62,500
Bid Price 7.25
Offer Price 7.50
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
24-09-2020
OPTSTK
CE620.00
0.65 -0.80 -55.17% 543.05
Previous Close 1.45
Open 1.45
High 1.45
Low 0.65
Vol 68,750
Open Interest (OI) 2,61,250
Change in OI -27,500
Bid Price 0.60
Offer Price 0.95
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
24-09-2020
OPTSTK
CE640.00
0.50 -0.65 -56.52% 543.20
Previous Close 1.15
Open 0.85
High 0.85
Low 0.50
Vol 2,500
Open Interest (OI) 53,750
Change in OI 0
Bid Price 0.25
Offer Price 0.90
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
24-09-2020
OPTSTK
CE560.00
5.05 -6.65 -56.84% 538.65
Previous Close 11.70
Open 12.00
High 12.40
Low 4.00
Vol 17,56,250
Open Interest (OI) 7,16,250
Change in OI -1,72,500
Bid Price 4.80
Offer Price 4.95
Bid Quantity 10,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
24-09-2020
OPTSTK
CE600.00
1.40 -1.90 -57.58% 542.30
Previous Close 3.30
Open 3.35
High 3.35
Low 1.10
Vol 5,63,750
Open Interest (OI) 9,97,500
Change in OI -1,12,500
Bid Price 1.40
Offer Price 1.50
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
24-09-2020
OPTSTK
CE590.00
1.70 -2.45 -59.04% 542.00
Previous Close 4.15
Open 3.85
High 4.10
Low 1.50
Vol 2,38,750
Open Interest (OI) 2,77,500
Change in OI -27,500
Bid Price 1.65
Offer Price 2.60
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
24-09-2020
OPTSTK
CE570.00
3.35 -4.95 -59.64% 540.35
Previous Close 8.30
Open 8.55
High 9.15
Low 2.75
Vol 6,26,250
Open Interest (OI) 3,51,250
Change in OI -6,250
Bid Price 3.20
Offer Price 3.40
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
24-09-2020
OPTSTK
CE580.00
2.30 -3.60 -61.02% 541.40
Previous Close 5.90
Open 6.35
High 6.35
Low 1.85
Vol 7,11,250
Open Interest (OI) 7,98,750
Change in OI -85,000
Bid Price 2.05
Offer Price 2.40
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
24-09-2020
OPTSTK
CE610.00
0.85 -1.40 -62.22% 542.85
Previous Close 2.25
Open 2.20
High 2.20
Low 0.75
Vol 53,750
Open Interest (OI) 1,00,000
Change in OI 7,500
Bid Price 0.70
Offer Price 1.00
Bid Quantity 2,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
24-09-2020
OPTSTK
CE650.00
0.30 -0.65 -68.42% 543.40
Previous Close 0.95
Open 0.95
High 0.95
Low 0.25
Vol 53,750
Open Interest (OI) 1,97,500
Change in OI -30,000
Bid Price 0.35
Offer Price 0.50
Bid Quantity 1,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
24-09-2020
OPTSTK
PE480.00
0.25 -1.75 -87.50% 543.45
Previous Close 2.00
Open 0.25
High 0.25
Low 0.25
Vol 1,250
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.10
Offer Price 2.10
Bid Quantity 5,000
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
24-09-2020
OPTSTK
CE760.00
0.20 -2.55 -92.73% 543.50
Previous Close 2.75
Open 0.20
High 0.20
Low 0.20
Vol 1,250
Open Interest (OI) 2,500
Change in OI 0
Bid Price 0.00
Offer Price 0.45
Bid Quantity 0
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE550.00
28.90 2.90 11.15% 514.80
Previous Close 26.00
Open 26.50
High 31.30
Low 26.50
Vol 65,000
Open Interest (OI) 38,750
Change in OI 33,750
Bid Price 24.65
Offer Price 29.10
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE580.00
48.65 4.65 10.57% 495.05
Previous Close 44.00
Open 48.65
High 48.65
Low 48.65
Vol 1,250
Open Interest (OI) 3,750
Change in OI 0
Bid Price 48.35
Offer Price 57.30
Bid Quantity 8,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE560.00
35.60 1.65 4.86% 508.10
Previous Close 33.95
Open 35.60
High 35.60
Low 35.60
Vol 1,250
Open Interest (OI) 2,500
Change in OI 0
Bid Price 35.25
Offer Price 36.50
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
5.85 0.00 0.00% 537.85
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 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
PE600.00
61.25 -4.45 -6.77% 482.45
Previous Close 65.70
Open 61.00
High 61.50
Low 59.95
Vol 5,000
Open Interest (OI) 3,750
Change in OI 0
Bid Price 63.85
Offer Price 74.75
Bid Quantity 6,250
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE500.00
9.20 -1.15 -11.11% 534.50
Previous Close 10.35
Open 9.95
High 10.05
Low 8.20
Vol 20,000
Open Interest (OI) 50,000
Change in OI 12,500
Bid Price 9.10
Offer Price 9.85
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE540.00
22.00 -4.00 -15.38% 521.70
Previous Close 26.00
Open 22.50
High 24.00
Low 22.00
Vol 3,750
Open Interest (OI) 11,250
Change in OI 0
Bid Price 23.75
Offer Price 25.00
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
16.95 -3.60 -17.52% 526.75
Previous Close 20.55
Open 17.80
High 20.00
Low 16.30
Vol 1,00,000
Open Interest (OI) 88,750
Change in OI 43,750
Bid Price 16.75
Offer Price 17.00
Bid Quantity 1,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE600.00
12.10 -4.15 -25.54% 531.60
Previous Close 16.25
Open 14.25
High 15.00
Low 11.50
Vol 1,81,250
Open Interest (OI) 1,80,000
Change in OI 68,750
Bid Price 12.05
Offer Price 12.35
Bid Quantity 3,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
PE530.00
17.30 -13.95 -44.64% 526.40
Previous Close 31.25
Open 18.45
High 19.00
Low 17.30
Vol 3,750
Open Interest (OI) 2,500
Change in OI 0
Bid Price 18.95
Offer Price 19.90
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
32.45 -44.65 -57.91% 511.25
Previous Close 77.10
Open 35.00
High 35.50
Low 31.10
Vol 13,750
Open Interest (OI) 11,250
Change in OI 0
Bid Price 0.00
Offer Price 33.20
Bid Quantity 0
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
29-10-2020
OPTSTK
CE560.00
23.05 -43.25 -65.23% 520.65
Previous Close 66.30
Open 27.85
High 28.00
Low 23.00
Vol 8,750
Open Interest (OI) 5,000
Change in OI 0
Bid Price 21.65
Offer Price 30.00
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