Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
539.45
Change Change %
-12.50 -2.26%

Updated:17 Jun, 2019, 15:54 PM IST

BSE
539.35
Change Change %
-12.95 -2.34%

Updated:17 Jun, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
27-06-2019
OPTSTK
CE 540.00
12.00 0.30 2.56% 527.45
Previous Close 11.70
Open 16.00
High 18.00
Low 11.05
Vol 62,500
Open Interest (OI) 52,500
Change in OI 23,750
Bid Price 11.55
Offer Price 13.25
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
27-06-2019
OPTSTK
CE 550.00
7.90 0.15 1.94% 531.55
Previous Close 7.75
Open 14.00
High 14.25
Low 7.10
Vol 1,08,750
Open Interest (OI) 81,250
Change in OI 23,750
Bid Price 7.70
Offer Price 9.55
Bid Quantity 1,250
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
27-06-2019
OPTSTK
CE 560.00
4.75 0.05 1.06% 534.70
Previous Close 4.70
Open 8.10
High 9.45
Low 4.30
Vol 2,06,250
Open Interest (OI) 1,27,500
Change in OI 6,250
Bid Price 4.30
Offer Price 5.50
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
27-06-2019
OPTSTK
PE 550.00
16.00 0.05 0.31% 523.45
Previous Close 15.95
Open 11.75
High 16.95
Low 10.05
Vol 1,13,750
Open Interest (OI) 43,750
Change in OI -6,250
Bid Price 15.15
Offer Price 17.65
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
27-06-2019
OPTSTK
CE 520.00
47.00 0.00 0.00% 492.45
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 23.25
Offer Price 27.25
Bid Quantity 1,250
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
27-06-2019
OPTSTK
PE 560.00
22.40 0.00 0.00% 517.05
Previous Close 22.40
Open 18.00
High 23.40
Low 15.30
Vol 26,250
Open Interest (OI) 68,750
Change in OI -5,000
Bid Price 21.05
Offer Price 25.50
Bid Quantity 1,250
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
27-06-2019
OPTSTK
PE 590.00
37.65 0.00 0.00% 501.80
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 47.05
Offer Price 50.35
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
27-06-2019
OPTSTK
PE 580.00
31.45 0.00 0.00% 508.00
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 37.70
Offer Price 41.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
27-06-2019
OPTSTK
CE 640.00
0.65 0.00 0.00% 538.80
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 0.05
Offer Price 1.70
Bid Quantity 2,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
27-06-2019
OPTSTK
CE 610.00
0.65 0.00 0.00% 538.80
Previous Close 0.65
Open 0.90
High 0.90
Low 0.55
Vol 6,250
Open Interest (OI) 23,750
Change in OI -3,750
Bid Price 0.35
Offer Price 0.85
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
27-06-2019
OPTSTK
CE 380.00
159.35 0.00 0.00% 380.10
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 145.50
Offer Price 193.70
Bid Quantity 31,250
Offer Quantity 31,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
27-06-2019
OPTSTK
PE 730.00
155.00 0.00 0.00% 384.45
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 184.30
Offer Price 190.35
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
27-06-2019
OPTSTK
PE 570.00
31.50 0.00 0.00% 507.95
Previous Close 31.50
Open 24.80
High 31.50
Low 22.25
Vol 11,250
Open Interest (OI) 32,500
Change in OI -3,750
Bid Price 30.10
Offer Price 33.55
Bid Quantity 1,250
Offer Quantity 8,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
27-06-2019
OPTSTK
CE 500.00
50.10 0.00 0.00% 489.35
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 22.95
Offer Price 50.70
Bid Quantity 6,250
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
27-06-2019
OPTSTK
PE 500.00
1.25 0.00 0.00% 538.20
Previous Close 1.25
Open 1.95
High 1.95
Low 0.55
Vol 6,250
Open Interest (OI) 37,500
Change in OI -1,250
Bid Price 0.75
Offer Price 1.90
Bid Quantity 1,250
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
27-06-2019
OPTSTK
CE 360.00
190.00 0.00 0.00% 349.45
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 162.60
Offer Price 214.20
Bid Quantity 31,250
Offer Quantity 31,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
27-06-2019
OPTSTK
CE 630.00
2.40 0.00 0.00% 537.05
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 0.10
Offer Price 1.75
Bid Quantity 1,250
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
27-06-2019
OPTSTK
CE 620.00
0.20 0.00 0.00% 539.25
Previous Close 0.20
Open 0.40
High 0.50
Low 0.20
Vol 8,750
Open Interest (OI) 48,750
Change in OI -3,750
Bid Price 0.15
Offer Price 0.45
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
27-06-2019
OPTSTK
PE 620.00
77.00 0.00 0.00% 462.45
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 75.25
Offer Price 80.40
Bid Quantity 8,750
Offer Quantity 8,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
27-06-2019
OPTSTK
CE 420.00
120.05 0.00 0.00% 419.40
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 111.30
Offer Price 146.50
Bid Quantity 31,250
Offer Quantity 31,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
27-06-2019
OPTSTK
CE 650.00
1.85 0.00 0.00% 537.60
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 0.00
Offer Price 1.35
Bid Quantity 0
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
27-06-2019
OPTSTK
CE 530.00
22.00 0.00 0.00% 517.45
Previous Close 22.00
Open 22.00
High 22.00
Low 22.00
Vol 1,250
Open Interest (OI) 6,250
Change in OI 0
Bid Price 15.75
Offer Price 20.00
Bid Quantity 2,500
Offer Quantity 8,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
27-06-2019
OPTSTK
PE 480.00
0.15 0.00 0.00% 539.30
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 0.15
Offer Price 1.55
Bid Quantity 1,250
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
27-06-2019
OPTSTK
PE 600.00
32.00 0.00 0.00% 507.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,000
Change in OI 0
Bid Price 56.75
Offer Price 59.35
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
27-06-2019
OPTSTK
CE 510.00
39.35 0.00 0.00% 500.10
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 23.60
Offer Price 51.45
Bid Quantity 25,000
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
27-06-2019
OPTSTK
PE 510.00
0.75 0.00 0.00% 538.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,750
Change in OI 0
Bid Price 0.75
Offer Price 3.60
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
27-06-2019
OPTSTK
CE 700.00
1.00 0.00 0.00% 538.45
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 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
27-06-2019
OPTSTK
PE 520.00
3.35 -0.05 -1.47% 536.10
Previous Close 3.40
Open 2.50
High 3.65
Low 2.50
Vol 25,000
Open Interest (OI) 75,000
Change in OI 12,500
Bid Price 3.15
Offer Price 3.70
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
27-06-2019
OPTSTK
PE 530.00
6.00 -0.15 -2.44% 533.45
Previous Close 6.15
Open 4.00
High 7.00
Low 4.00
Vol 1,56,250
Open Interest (OI) 51,250
Change in OI 20,000
Bid Price 4.95
Offer Price 6.50
Bid Quantity 10,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
27-06-2019
OPTSTK
CE 570.00
2.70 -0.10 -3.57% 536.75
Previous Close 2.80
Open 4.85
High 6.55
Low 2.65
Vol 1,93,750
Open Interest (OI) 1,53,750
Change in OI -5,000
Bid Price 2.60
Offer Price 3.00
Bid Quantity 1,250
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
27-06-2019
OPTSTK
CE 580.00
1.85 -0.10 -5.13% 537.60
Previous Close 1.95
Open 3.20
High 3.90
Low 1.70
Vol 1,71,250
Open Interest (OI) 2,03,750
Change in OI -27,500
Bid Price 1.50
Offer Price 2.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
27-06-2019
OPTSTK
CE 600.00
0.80 -0.05 -5.88% 538.65
Previous Close 0.85
Open 1.50
High 1.60
Low 0.80
Vol 1,38,750
Open Interest (OI) 2,43,750
Change in OI -48,750
Bid Price 0.80
Offer Price 0.95
Bid Quantity 5,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
27-06-2019
OPTSTK
CE 590.00
1.15 -0.10 -8.00% 538.30
Previous Close 1.25
Open 2.00
High 2.60
Low 1.15
Vol 1,06,250
Open Interest (OI) 58,750
Change in OI -21,250
Bid Price 0.85
Offer Price 2.05
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
27-06-2019
OPTSTK
PE 540.00
9.20 -1.50 -14.02% 530.25
Previous Close 10.70
Open 8.50
High 11.15
Low 6.25
Vol 1,32,500
Open Interest (OI) 50,000
Change in OI -7,500
Bid Price 9.20
Offer Price 10.40
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
25-07-2019
OPTSTK
PE 520.00
13.75 0.10 0.73% 525.70
Previous Close 13.65
Open 13.50
High 13.75
Low 13.50
Vol 2,500
Open Interest (OI) 8,750
Change in OI 2,500
Bid Price 12.85
Offer Price 15.55
Bid Quantity 2,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
25-07-2019
OPTSTK
CE 560.00
21.00 0.00 0.00% 518.45
Previous Close 21.00
Open 21.00
High 21.00
Low 21.00
Vol 2,500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 16.15
Offer Price 19.40
Bid Quantity 5,000
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
25-07-2019
OPTSTK
CE 590.00
10.50 0.00 0.00% 528.95
Previous Close 10.50
Open 10.50
High 10.50
Low 10.50
Vol 6,250
Open Interest (OI) 6,250
Change in OI 0
Bid Price 8.00
Offer Price 10.65
Bid Quantity 10,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
25-07-2019
OPTSTK
CE 580.00
11.00 0.00 0.00% 528.45
Previous Close 11.00
Open 13.50
High 13.50
Low 11.00
Vol 8,750
Open Interest (OI) 8,750
Change in OI 0
Bid Price 10.20
Offer Price 13.20
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
25-07-2019
OPTSTK
PE 580.00
30.00 0.00 0.00% 509.45
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 43.85
Offer Price 48.45
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
25-07-2019
OPTSTK
PE 490.00
5.00 0.00 0.00% 534.45
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 5.70
Offer Price 7.80
Bid Quantity 5,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
25-07-2019
OPTSTK
CE 570.00
28.00 0.00 0.00% 511.45
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 13.20
Offer Price 16.00
Bid Quantity 2,500
Offer Quantity 6,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
25-07-2019
OPTSTK
PE 570.00
25.00 0.00 0.00% 514.45
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 37.20
Offer Price 41.70
Bid Quantity 12,500
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
25-07-2019
OPTSTK
CE 500.00
70.00 0.00 0.00% 469.45
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 50.45
Offer Price 55.30
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
25-07-2019
OPTSTK
PE 500.00
4.90 0.00 0.00% 534.55
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 7.75
Offer Price 10.00
Bid Quantity 2,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
25-07-2019
OPTSTK
CE 630.00
11.00 0.00 0.00% 528.45
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 2.70
Offer Price 4.60
Bid Quantity 7,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
25-07-2019
OPTSTK
CE 620.00
9.00 0.00 0.00% 530.45
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 3.50
Offer Price 5.40
Bid Quantity 7,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
25-07-2019
OPTSTK
CE 650.00
9.00 0.00 0.00% 530.45
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 1.50
Offer Price 3.55
Bid Quantity 5,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
25-07-2019
OPTSTK
PE 530.00
12.00 0.00 0.00% 527.45
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 16.35
Offer Price 19.45
Bid Quantity 2,500
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
25-07-2019
OPTSTK
CE 600.00
12.50 0.00 0.00% 526.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,500
Change in OI 0
Bid Price 6.15
Offer Price 8.25
Bid Quantity 7,500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
25-07-2019
OPTSTK
PE 600.00
44.50 0.00 0.00% 494.95
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 59.25
Offer Price 64.20
Bid Quantity 7,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
25-07-2019
OPTSTK
CE 550.00
27.00 0.00 0.00% 512.45
Previous Close 27.00
Open 26.00
High 27.00
Low 26.00
Vol 2,500
Open Interest (OI) 5,000
Change in OI 2,500
Bid Price 20.10
Offer Price 23.95
Bid Quantity 7,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
25-07-2019
OPTSTK
PE 550.00
28.65 0.00 0.00% 510.80
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 25.50
Offer Price 28.85
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
25-07-2019
OPTSTK
PE 510.00
10.75 0.00 0.00% 528.70
Previous Close 10.75
Open 12.00
High 12.00
Low 10.75
Vol 5,000
Open Interest (OI) 3,750
Change in OI 0
Bid Price 10.20
Offer Price 12.80
Bid Quantity 2,500
Offer Quantity 10,000

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