Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
585.70
Change Change %
-0.95 -0.16%

Updated:15 Oct, 2019, 14:34 PM IST

BSE
583.50
Change Change %
-3.45 -0.59%

Updated:15 Oct, 2019, 14:44 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 660.00
1.70 0.20 13.33% 584.00
Previous Close 1.50
Open 1.50
High 1.80
Low 1.50
Vol 9,000
Open Interest (OI) 30,600
Change in OI 1,800
Bid Price 1.50
Offer Price 1.90
Bid Quantity 2,700
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 560.00
34.10 2.00 6.23% 551.60
Previous Close 32.10
Open 34.10
High 34.10
Low 34.10
Vol 900
Open Interest (OI) 9,000
Change in OI 0
Bid Price 33.95
Offer Price 36.05
Bid Quantity 2,700
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 600.00
26.35 1.35 5.40% 559.35
Previous Close 25.00
Open 24.15
High 26.35
Low 24.10
Vol 7,200
Open Interest (OI) 19,800
Change in OI -1,800
Bid Price 24.70
Offer Price 25.70
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 690.00
2.65 0.00 0.00% 583.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 0.60
Offer Price 2.60
Bid Quantity 1,800
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 660.00
70.95 0.00 0.00% 514.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 72.00
Offer Price 77.00
Bid Quantity 9,900
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 540.00
46.80 0.00 0.00% 538.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 50.00
Offer Price 52.00
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 670.00
1.20 0.00 0.00% 584.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 0.90
Offer Price 2.00
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 670.00
81.50 0.00 0.00% 504.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 81.20
Offer Price 86.45
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 640.00
3.45 0.00 0.00% 582.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 51,300
Change in OI 0
Bid Price 3.20
Offer Price 4.25
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 640.00
61.30 0.00 0.00% 524.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,200
Change in OI 0
Bid Price 53.85
Offer Price 58.65
Bid Quantity 9,900
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 490.00
1.50 0.00 0.00% 584.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 0.55
Offer Price 2.45
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 620.00
39.45 0.00 0.00% 546.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 38.20
Offer Price 39.95
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 680.00
84.50 0.00 0.00% 501.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 90.85
Offer Price 96.30
Bid Quantity 1,800
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 770.00
170.00 0.00 0.00% 415.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 156.70
Offer Price 216.20
Bid Quantity 20,700
Offer Quantity 20,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 740.00
145.00 0.00 0.00% 440.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 128.20
Offer Price 184.70
Bid Quantity 20,700
Offer Quantity 20,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 520.00
4.60 0.00 0.00% 581.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 1.75
Offer Price 3.00
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 470.00
1.40 0.00 0.00% 584.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 0.25
Offer Price 2.80
Bid Quantity 900
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 790.00
206.65 0.00 0.00% 379.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 198.95
Offer Price 238.00
Bid Quantity 900
Offer Quantity 20,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 400.00
187.50 0.00 0.00% 398.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 183.10
Offer Price 189.60
Bid Quantity 2,700
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 400.00
0.50 0.00 0.00% 585.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.05
Offer Price 2.00
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 500.00
80.00 0.00 0.00% 505.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 84.90
Offer Price 91.10
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 650.00
80.65 0.00 0.00% 505.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 63.65
Offer Price 67.50
Bid Quantity 900
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 530.00
49.00 0.00 0.00% 536.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 57.50
Offer Price 62.95
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 480.00
1.40 0.00 0.00% 584.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 0.30
Offer Price 2.80
Bid Quantity 900
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 700.00
113.00 0.00 0.00% 472.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 110.40
Offer Price 115.75
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 510.00
2.70 0.00 0.00% 583.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 1.25
Offer Price 3.30
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 550.00
41.00 -1.30 -3.07% 544.70
Previous Close 42.30
Open 41.00
High 41.00
Low 41.00
Vol 900
Open Interest (OI) 9,000
Change in OI 0
Bid Price 41.70
Offer Price 43.85
Bid Quantity 1,800
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 590.00
20.05 -1.45 -6.74% 565.65
Previous Close 21.50
Open 20.95
High 21.00
Low 17.80
Vol 27,900
Open Interest (OI) 36,900
Change in OI 2,700
Bid Price 19.60
Offer Price 20.00
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 630.00
49.70 -3.80 -7.10% 536.00
Previous Close 53.50
Open 44.90
High 49.70
Low 44.90
Vol 1,800
Open Interest (OI) 2,700
Change in OI 0
Bid Price 46.10
Offer Price 49.45
Bid Quantity 6,300
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 580.00
21.45 -1.95 -8.33% 564.25
Previous Close 23.40
Open 22.20
High 25.50
Low 21.35
Vol 53,100
Open Interest (OI) 58,500
Change in OI 0
Bid Price 21.65
Offer Price 21.95
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 570.00
28.05 -3.25 -10.38% 557.65
Previous Close 31.30
Open 31.45
High 31.45
Low 28.05
Vol 2,700
Open Interest (OI) 14,400
Change in OI 1,800
Bid Price 27.10
Offer Price 28.50
Bid Quantity 900
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 580.00
15.05 -1.90 -11.21% 570.65
Previous Close 16.95
Open 21.05
High 21.05
Low 14.50
Vol 84,600
Open Interest (OI) 64,800
Change in OI 8,100
Bid Price 14.90
Offer Price 15.20
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 600.00
12.30 -1.60 -11.51% 573.40
Previous Close 13.90
Open 12.35
High 15.50
Low 11.50
Vol 1,50,300
Open Interest (OI) 1,94,400
Change in OI 3,600
Bid Price 12.15
Offer Price 12.40
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 590.00
15.95 -2.10 -11.63% 569.75
Previous Close 18.05
Open 16.40
High 20.15
Low 15.85
Vol 79,200
Open Interest (OI) 50,400
Change in OI 4,500
Bid Price 16.35
Offer Price 16.70
Bid Quantity 900
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 570.00
11.35 -1.50 -11.67% 574.35
Previous Close 12.85
Open 14.00
High 14.00
Low 10.75
Vol 76,500
Open Interest (OI) 49,500
Change in OI -900
Bid Price 11.15
Offer Price 11.40
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 610.00
9.05 -1.40 -13.40% 576.65
Previous Close 10.45
Open 9.05
High 11.65
Low 8.35
Vol 1,34,100
Open Interest (OI) 90,900
Change in OI 5,400
Bid Price 8.85
Offer Price 9.05
Bid Quantity 2,700
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 550.00
6.25 -1.15 -15.54% 579.45
Previous Close 7.40
Open 7.50
High 7.50
Low 6.10
Vol 47,700
Open Interest (OI) 79,200
Change in OI -9,000
Bid Price 6.00
Offer Price 6.20
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 620.00
6.10 -1.25 -17.01% 579.60
Previous Close 7.35
Open 6.50
High 8.25
Low 5.90
Vol 72,000
Open Interest (OI) 1,35,000
Change in OI 15,300
Bid Price 6.20
Offer Price 6.50
Bid Quantity 1,800
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 560.00
8.35 -1.85 -18.14% 577.35
Previous Close 10.20
Open 10.05
High 10.35
Low 8.15
Vol 1,38,600
Open Interest (OI) 72,000
Change in OI -11,700
Bid Price 8.35
Offer Price 8.45
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 610.00
30.35 -7.55 -19.92% 555.35
Previous Close 37.90
Open 33.25
High 33.25
Low 29.70
Vol 6,300
Open Interest (OI) 21,600
Change in OI -2,700
Bid Price 31.15
Offer Price 32.75
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 540.00
4.60 -1.35 -22.69% 581.10
Previous Close 5.95
Open 6.00
High 6.25
Low 4.50
Vol 17,100
Open Interest (OI) 39,600
Change in OI 0
Bid Price 4.25
Offer Price 4.90
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 630.00
4.35 -1.40 -24.35% 581.35
Previous Close 5.75
Open 5.00
High 6.10
Low 4.35
Vol 9,000
Open Interest (OI) 66,600
Change in OI 1,800
Bid Price 4.35
Offer Price 4.75
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 500.00
1.65 -0.60 -26.67% 584.05
Previous Close 2.25
Open 1.85
High 1.85
Low 1.65
Vol 2,700
Open Interest (OI) 18,900
Change in OI 0
Bid Price 1.00
Offer Price 2.35
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 700.00
0.55 -0.20 -26.67% 585.15
Previous Close 0.75
Open 0.55
High 0.55
Low 0.55
Vol 900
Open Interest (OI) 27,900
Change in OI 0
Bid Price 0.55
Offer Price 1.90
Bid Quantity 1,800
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 650.00
2.30 -0.85 -26.98% 583.40
Previous Close 3.15
Open 2.30
High 2.30
Low 2.30
Vol 900
Open Interest (OI) 58,500
Change in OI 0
Bid Price 1.95
Offer Price 3.10
Bid Quantity 1,800
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 680.00
0.60 -0.60 -50.00% 585.10
Previous Close 1.20
Open 1.20
High 1.20
Low 0.60
Vol 1,800
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.60
Offer Price 1.20
Bid Quantity 3,600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 530.00
1.90 -2.60 -57.78% 583.80
Previous Close 4.50
Open 4.50
High 4.50
Low 1.90
Vol 1,800
Open Interest (OI) 12,600
Change in OI 0
Bid Price 2.30
Offer Price 4.35
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
CE 650.00
19.00 0.00 0.00% 566.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 6.05
Offer Price 14.70
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
CE 550.00
54.00 0.00 0.00% 531.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 46.85
Offer Price 55.65
Bid Quantity 14,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
CE 600.00
22.00 0.00 0.00% 563.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 21.25
Offer Price 26.20
Bid Quantity 14,400
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
CE 500.00
95.00 0.00 0.00% 490.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 87.80
Offer Price 96.05
Bid Quantity 14,400
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
PE 500.00
4.95 0.00 0.00% 580.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 1.25
Offer Price 8.05
Bid Quantity 5,400
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
CE 630.00
24.00 0.00 0.00% 561.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 9.80
Offer Price 19.30
Bid Quantity 14,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
CE 620.00
20.00 0.00 0.00% 565.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 13.95
Offer Price 22.00
Bid Quantity 14,400
Offer Quantity 14,400

PUT/CALL Ratio (PCR)

View the Put Call Ratio for UPL Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for UPL Option Contracts expiring on All-Expiry date.

Top