Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
566.95
Change Change %
18.55 3.38%

Updated:01 Dec, 2020, 15:59 PM IST

BSE
566.15
Change Change %
18.30 3.34%

Updated:01 Dec, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
31-12-2020
OPTSTK
CE620.00
6.95 2.50 56.18% 560.00
Previous Close 4.45
Open 5.30
High 8.30
Low 4.30
Vol 1,41,250
Open Interest (OI) 57,500
Change in OI 46,250
Bid Price 6.55
Offer Price 7.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
31-12-2020
OPTSTK
CE550.00
32.35 11.30 53.68% 534.60
Previous Close 21.05
Open 23.00
High 33.70
Low 23.00
Vol 88,750
Open Interest (OI) 58,750
Change in OI 0
Bid Price 29.95
Offer Price 33.85
Bid Quantity 1,250
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
31-12-2020
OPTSTK
CE580.00
17.85 6.15 52.56% 549.10
Previous Close 11.70
Open 11.35
High 18.75
Low 10.90
Vol 12,45,000
Open Interest (OI) 2,43,750
Change in OI 76,250
Bid Price 17.30
Offer Price 17.70
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
31-12-2020
OPTSTK
CE570.00
21.75 7.45 52.10% 545.20
Previous Close 14.30
Open 13.35
High 23.00
Low 13.30
Vol 4,50,000
Open Interest (OI) 1,97,500
Change in OI 61,250
Bid Price 20.95
Offer Price 22.15
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
31-12-2020
OPTSTK
CE600.00
10.85 3.65 50.69% 556.10
Previous Close 7.20
Open 9.15
High 12.10
Low 7.15
Vol 10,82,500
Open Interest (OI) 5,47,500
Change in OI 30,000
Bid Price 11.00
Offer Price 11.20
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
31-12-2020
OPTSTK
CE560.00
26.30 8.15 44.90% 540.65
Previous Close 18.15
Open 17.50
High 28.45
Low 17.10
Vol 7,11,250
Open Interest (OI) 1,81,250
Change in OI -55,000
Bid Price 26.20
Offer Price 27.65
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
31-12-2020
OPTSTK
CE590.00
13.25 4.00 43.24% 553.70
Previous Close 9.25
Open 9.75
High 15.05
Low 9.50
Vol 1,43,750
Open Interest (OI) 45,000
Change in OI 18,750
Bid Price 12.40
Offer Price 14.45
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
31-12-2020
OPTSTK
CE540.00
40.00 8.45 26.78% 526.95
Previous Close 31.55
Open 38.00
High 40.00
Low 38.00
Vol 3,750
Open Interest (OI) 8,750
Change in OI 0
Bid Price 35.95
Offer Price 44.25
Bid Quantity 1,250
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
31-12-2020
OPTSTK
CE610.00
8.50 1.75 25.93% 558.45
Previous Close 6.75
Open 6.50
High 9.25
Low 6.50
Vol 20,000
Open Interest (OI) 22,500
Change in OI 5,000
Bid Price 5.05
Offer Price 9.00
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
31-12-2020
OPTSTK
PE600.00
49.55 0.00 0.00% 517.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,250
Change in OI 0
Bid Price 24.30
Offer Price 46.75
Bid Quantity 5,000
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
31-12-2020
OPTSTK
PE590.00
40.30 -2.20 -5.18% 526.65
Previous Close 42.50
Open 40.30
High 40.30
Low 40.30
Vol 1,250
Open Interest (OI) 13,750
Change in OI 0
Bid Price 15.95
Offer Price 40.80
Bid Quantity 28,750
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
31-12-2020
OPTSTK
PE580.00
28.20 -6.10 -17.78% 538.75
Previous Close 34.30
Open 35.20
High 35.45
Low 27.40
Vol 51,250
Open Interest (OI) 82,500
Change in OI 7,500
Bid Price 29.15
Offer Price 40.50
Bid Quantity 1,250
Offer Quantity 28,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
31-12-2020
OPTSTK
PE570.00
23.95 -5.55 -18.81% 543.00
Previous Close 29.50
Open 26.50
High 26.50
Low 22.00
Vol 20,000
Open Interest (OI) 13,750
Change in OI -3,750
Bid Price 23.05
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
31-12-2020
OPTSTK
PE560.00
18.65 -7.10 -27.57% 548.30
Previous Close 25.75
Open 24.00
High 24.00
Low 16.80
Vol 41,250
Open Interest (OI) 45,000
Change in OI -11,250
Bid Price 17.90
Offer Price 19.30
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
31-12-2020
OPTSTK
PE530.00
7.55 -3.90 -34.06% 559.40
Previous Close 11.45
Open 10.20
High 10.60
Low 6.80
Vol 72,500
Open Interest (OI) 86,250
Change in OI 10,000
Bid Price 7.25
Offer Price 8.15
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
31-12-2020
OPTSTK
PE550.00
13.50 -7.00 -34.15% 553.45
Previous Close 20.50
Open 19.00
High 19.00
Low 12.85
Vol 1,28,750
Open Interest (OI) 1,22,500
Change in OI 18,750
Bid Price 12.55
Offer Price 13.75
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
31-12-2020
OPTSTK
PE520.00
5.50 -2.95 -34.91% 561.45
Previous Close 8.45
Open 7.75
High 7.75
Low 4.70
Vol 1,13,750
Open Interest (OI) 1,13,750
Change in OI 47,500
Bid Price 5.10
Offer Price 5.85
Bid Quantity 1,250
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
31-12-2020
OPTSTK
PE540.00
9.95 -5.40 -35.18% 557.00
Previous Close 15.35
Open 16.10
High 16.10
Low 9.10
Vol 73,750
Open Interest (OI) 71,250
Change in OI 11,250
Bid Price 10.05
Offer Price 10.95
Bid Quantity 2,500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MCDOWELL-N
28-01-2021
OPTSTK
CE600.00
21.50 4.75 28.36% 545.45
Previous Close 16.75
Open 18.05
High 21.50
Low 18.05
Vol 3,750
Open Interest (OI) 1,250
Change in OI 0
Bid Price 18.15
Offer Price 26.45
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