Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
467.30
Change Change %
-3.10 -0.66%

Updated:30 Mar, 2020, 15:59 PM IST

BSE
468.35
Change Change %
-1.90 -0.40%

Updated:30 Mar, 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
PE470.00
34.75 19.50 127.87% 432.55
Previous Close 15.25
Open 31.50
High 34.75
Low 31.50
Vol 6,250
Open Interest (OI) 3,750
Change in OI 0
Bid Price 38.20
Offer Price 45.70
Bid Quantity 5,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE500.00
57.20 9.00 18.67% 410.10
Previous Close 48.20
Open 57.20
High 57.20
Low 57.20
Vol 1,250
Open Interest (OI) 30,000
Change in OI 0
Bid Price 55.75
Offer Price 76.70
Bid Quantity 5,000
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE440.00
30.00 4.65 18.34% 437.30
Previous Close 25.35
Open 27.05
High 30.00
Low 26.85
Vol 23,750
Open Interest (OI) 23,750
Change in OI 22,500
Bid Price 30.40
Offer Price 37.85
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE430.00
27.25 3.25 13.54% 440.05
Previous Close 24.00
Open 24.65
High 28.85
Low 24.65
Vol 8,750
Open Interest (OI) 10,000
Change in OI 2,500
Bid Price 26.60
Offer Price 28.50
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE400.00
19.00 2.00 11.76% 448.30
Previous Close 17.00
Open 19.00
High 19.00
Low 19.00
Vol 1,250
Open Interest (OI) 2,500
Change in OI 0
Bid Price 16.35
Offer Price 32.85
Bid Quantity 2,500
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE410.00
18.00 0.00 0.00% 449.30
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 16.80
Offer Price 27.20
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE540.00
55.00 0.00 0.00% 412.30
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 80.85
Offer Price 95.90
Bid Quantity 7,500
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% 289.30
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 193.60
Offer Price 210.90
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% 379.85
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 0.75
Offer Price 11.35
Bid Quantity 2,500
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% 335.30
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 156.15
Offer Price 171.10
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% 444.15
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 35.55
Offer Price 41.05
Bid Quantity 3,750
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% 466.30
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 0.15
Offer Price 4.70
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% 455.45
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 3.25
Offer Price 15.45
Bid Quantity 5,000
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% 460.30
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 1.20
Offer Price 14.15
Bid Quantity 5,000
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% 262.90
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 174.70
Offer Price 189.65
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE530.00
20.40 0.00 0.00% 446.90
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 17.20
Offer Price 24.35
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE710.00
212.50 0.00 0.00% 254.80
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 232.05
Offer Price 249.50
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE600.00
10.00 0.00 0.00% 457.30
Previous Close 10.00
Open 10.00
High 14.25
Low 9.80
Vol 17,500
Open Interest (OI) 22,500
Change in OI 10,000
Bid Price 7.30
Offer Price 9.95
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE550.00
72.00 0.00 0.00% 395.30
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 88.30
Offer Price 103.00
Bid Quantity 7,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
PE450.00
35.65 -0.35 -0.97% 431.65
Previous Close 36.00
Open 30.80
High 35.65
Low 30.80
Vol 2,500
Open Interest (OI) 8,750
Change in OI 0
Bid Price 19.35
Offer Price 41.90
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE500.00
30.05 -2.65 -8.10% 437.25
Previous Close 32.70
Open 27.00
High 45.00
Low 27.00
Vol 31,250
Open Interest (OI) 20,000
Change in OI 11,250
Bid Price 29.20
Offer Price 31.15
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE510.00
25.80 -2.70 -9.47% 441.50
Previous Close 28.50
Open 36.85
High 36.85
Low 25.80
Vol 5,000
Open Interest (OI) 2,500
Change in OI 1,250
Bid Price 22.25
Offer Price 27.30
Bid Quantity 5,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE540.00
24.60 -3.40 -12.14% 442.70
Previous Close 28.00
Open 24.60
High 24.60
Low 24.60
Vol 2,500
Open Interest (OI) 3,750
Change in OI 2,500
Bid Price 16.60
Offer Price 22.50
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
16.55 -2.45 -12.89% 450.75
Previous Close 19.00
Open 19.00
High 29.00
Low 16.55
Vol 6,250
Open Interest (OI) 16,250
Change in OI -2,500
Bid Price 14.00
Offer Price 19.90
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE520.00
24.50 -3.85 -13.58% 442.80
Previous Close 28.35
Open 34.00
High 35.00
Low 24.50
Vol 10,000
Open Interest (OI) 10,000
Change in OI 3,750
Bid Price 12.50
Offer Price 24.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE560.00
14.60 -2.40 -14.12% 452.70
Previous Close 17.00
Open 20.20
High 20.20
Low 14.60
Vol 5,000
Open Interest (OI) 1,250
Change in OI -1,250
Bid Price 13.60
Offer Price 18.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE480.00
38.60 -140.15 -78.41% 428.70
Previous Close 178.75
Open 42.00
High 42.75
Low 38.60
Vol 8,750
Open Interest (OI) 6,250
Change in OI 0
Bid Price 1.10
Offer Price 0.00
Bid Quantity 3,750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE580.00
15.85 -96.85 -85.94% 451.45
Previous Close 112.70
Open 15.85
High 15.85
Low 15.85
Vol 2,500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 8.60
Offer Price 16.50
Bid Quantity 1,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
30-04-2020
OPTSTK
CE700.00
2.50 -57.55 -95.84% 464.80
Previous Close 60.05
Open 5.00
High 5.00
Low 2.50
Vol 13,750
Open Interest (OI) 13,750
Change in OI 0
Bid Price 1.25
Offer Price 2.75
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