Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
591.95
Change Change %
3.20 0.54%

Updated:17 Oct, 2019, 15:59 PM IST

BSE
592.40
Change Change %
3.90 0.66%

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

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 570.00
31.05 3.35 12.09% 560.90
Previous Close 27.70
Open 23.50
High 31.70
Low 22.50
Vol 10,800
Open Interest (OI) 9,000
Change in OI -2,700
Bid Price 22.80
Offer Price 31.90
Bid Quantity 5,400
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 640.00
3.30 0.25 8.20% 588.65
Previous Close 3.05
Open 3.00
High 3.50
Low 3.00
Vol 12,600
Open Interest (OI) 52,200
Change in OI 900
Bid Price 3.00
Offer Price 3.40
Bid Quantity 2,700
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 610.00
9.30 0.50 5.68% 582.65
Previous Close 8.80
Open 8.85
High 9.70
Low 6.35
Vol 2,18,700
Open Interest (OI) 90,900
Change in OI 4,500
Bid Price 8.00
Offer Price 9.00
Bid Quantity 1,800
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 580.00
23.15 1.05 4.75% 568.80
Previous Close 22.10
Open 20.80
High 24.95
Low 17.55
Vol 54,000
Open Interest (OI) 57,600
Change in OI -1,800
Bid Price 22.30
Offer Price 23.65
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 630.00
4.55 0.20 4.60% 587.40
Previous Close 4.35
Open 3.10
High 4.60
Low 3.10
Vol 19,800
Open Interest (OI) 60,300
Change in OI 0
Bid Price 4.00
Offer Price 4.75
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 590.00
17.75 0.75 4.41% 574.20
Previous Close 17.00
Open 16.55
High 18.50
Low 12.25
Vol 1,82,700
Open Interest (OI) 53,100
Change in OI 0
Bid Price 17.10
Offer Price 18.10
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 600.00
12.30 0.10 0.82% 579.65
Previous Close 12.20
Open 9.80
High 13.50
Low 9.00
Vol 5,03,100
Open Interest (OI) 2,67,300
Change in OI 84,600
Bid Price 12.00
Offer Price 12.50
Bid Quantity 1,800
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 540.00
47.10 0.30 0.64% 544.85
Previous Close 46.80
Open 48.70
High 48.70
Low 44.65
Vol 2,700
Open Interest (OI) 4,500
Change in OI 0
Bid Price 47.75
Offer Price 0.00
Bid Quantity 5,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 690.00
2.65 0.00 0.00% 589.30
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 0.20
Offer Price 2.80
Bid Quantity 900
Offer Quantity 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% 521.00
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 47.20
Offer Price 87.30
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 670.00
1.20 0.00 0.00% 590.75
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 0.85
Offer Price 2.40
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 670.00
81.50 0.00 0.00% 510.45
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 54.25
Offer Price 106.90
Bid Quantity 20,700
Offer Quantity 20,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 640.00
61.30 0.00 0.00% 530.65
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 29.95
Offer Price 54.60
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 490.00
1.50 0.00 0.00% 590.45
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 0.20
Offer Price 2.80
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 630.00
49.70 0.00 0.00% 542.25
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 21.35
Offer Price 59.10
Bid Quantity 2,700
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 620.00
6.10 0.00 0.00% 585.85
Previous Close 6.10
Open 5.95
High 6.70
Low 4.50
Vol 1,44,900
Open Interest (OI) 1,28,700
Change in OI -900
Bid Price 5.40
Offer Price 6.10
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 680.00
0.60 0.00 0.00% 591.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.30
Offer Price 1.45
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% 507.45
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 65.15
Offer Price 110.85
Bid Quantity 20,700
Offer Quantity 20,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 770.00
170.00 0.00 0.00% 421.95
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 159.05
Offer Price 209.55
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% 446.95
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 118.15
Offer Price 178.05
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% 587.35
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 1.30
Offer Price 2.80
Bid Quantity 1,800
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% 590.55
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 0.05
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 790.00
206.65 0.00 0.00% 385.30
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 191.65
Offer Price 231.05
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
188.00 0.00 0.00% 403.95
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 186.30
Offer Price 216.30
Bid Quantity 900
Offer Quantity 20,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 400.00
0.50 0.00 0.00% 591.45
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 1.00
Bid Quantity 1,800
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 500.00
80.00 0.00 0.00% 511.95
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 69.00
Offer Price 111.80
Bid Quantity 20,700
Offer Quantity 20,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 650.00
80.65 0.00 0.00% 511.30
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 54.45
Offer Price 77.50
Bid Quantity 2,700
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 530.00
49.00 0.00 0.00% 542.95
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 45.40
Offer Price 84.80
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 480.00
1.40 0.00 0.00% 590.55
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 0.20
Offer Price 2.85
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 0.00 0.00% 591.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,000
Change in OI 0
Bid Price 0.30
Offer Price 1.25
Bid Quantity 1,800
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 700.00
113.00 0.00 0.00% 478.95
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 82.15
Offer Price 136.30
Bid Quantity 20,700
Offer Quantity 20,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 510.00
2.70 0.00 0.00% 589.25
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 0.50
Offer Price 2.70
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 550.00
38.85 -0.55 -1.40% 553.10
Previous Close 39.40
Open 40.05
High 40.10
Low 38.85
Vol 2,700
Open Interest (OI) 9,900
Change in OI 0
Bid Price 43.10
Offer Price 0.00
Bid Quantity 4,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 560.00
33.60 -0.50 -1.47% 558.35
Previous Close 34.10
Open 36.55
High 36.55
Low 32.00
Vol 2,700
Open Interest (OI) 9,900
Change in OI 0
Bid Price 29.20
Offer Price 47.45
Bid Quantity 2,700
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 650.00
2.00 -0.05 -2.44% 589.95
Previous Close 2.05
Open 1.90
High 2.00
Low 1.70
Vol 4,500
Open Interest (OI) 54,000
Change in OI -1,800
Bid Price 1.75
Offer Price 2.95
Bid Quantity 1,800
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 660.00
1.50 -0.05 -3.23% 590.45
Previous Close 1.55
Open 1.50
High 1.50
Low 1.50
Vol 900
Open Interest (OI) 29,700
Change in OI 0
Bid Price 1.45
Offer Price 2.80
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 620.00
39.50 -1.50 -3.66% 552.45
Previous Close 41.00
Open 41.15
High 41.15
Low 39.50
Vol 2,700
Open Interest (OI) 5,400
Change in OI 0
Bid Price 15.20
Offer Price 44.35
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 590.00
14.25 -2.05 -12.58% 577.70
Previous Close 16.30
Open 17.00
High 20.85
Low 13.15
Vol 63,000
Open Interest (OI) 40,500
Change in OI 900
Bid Price 13.55
Offer Price 14.40
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 580.00
10.30 -1.90 -15.57% 581.65
Previous Close 12.20
Open 12.20
High 15.65
Low 9.05
Vol 1,13,400
Open Interest (OI) 72,900
Change in OI 2,700
Bid Price 9.75
Offer Price 10.30
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 600.00
18.10 -3.65 -16.78% 573.85
Previous Close 21.75
Open 23.30
High 27.10
Low 17.50
Vol 19,800
Open Interest (OI) 20,700
Change in OI 0
Bid Price 16.65
Offer Price 19.65
Bid Quantity 4,500
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 570.00
7.15 -1.95 -21.43% 584.80
Previous Close 9.10
Open 9.60
High 11.40
Low 6.50
Vol 1,27,800
Open Interest (OI) 44,100
Change in OI -15,300
Bid Price 7.05
Offer Price 7.20
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 560.00
4.80 -1.60 -25.00% 587.15
Previous Close 6.40
Open 5.50
High 8.05
Low 4.60
Vol 1,02,600
Open Interest (OI) 71,100
Change in OI -2,700
Bid Price 4.65
Offer Price 5.40
Bid Quantity 900
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 550.00
3.30 -1.20 -26.67% 588.65
Previous Close 4.50
Open 4.15
High 5.60
Low 3.25
Vol 75,600
Open Interest (OI) 63,000
Change in OI -12,600
Bid Price 3.40
Offer Price 3.55
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
23.50 -8.70 -27.02% 568.45
Previous Close 32.20
Open 27.85
High 28.25
Low 23.50
Vol 2,700
Open Interest (OI) 19,800
Change in OI 0
Bid Price 21.90
Offer Price 33.80
Bid Quantity 2,700
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 540.00
2.20 -0.85 -27.87% 589.75
Previous Close 3.05
Open 3.35
High 3.35
Low 1.75
Vol 14,400
Open Interest (OI) 33,300
Change in OI -900
Bid Price 1.75
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
PE 500.00
0.55 -0.25 -31.25% 591.40
Previous Close 0.80
Open 0.80
High 0.80
Low 0.55
Vol 4,500
Open Interest (OI) 17,100
Change in OI -1,800
Bid Price 0.50
Offer Price 0.75
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 530.00
1.60 -1.40 -46.67% 590.35
Previous Close 3.00
Open 2.35
High 2.35
Low 1.60
Vol 1,800
Open Interest (OI) 12,600
Change in OI 0
Bid Price 1.05
Offer Price 1.60
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
CE 600.00
24.35 2.35 10.68% 567.60
Previous Close 22.00
Open 20.00
High 24.35
Low 20.00
Vol 1,800
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
CE 650.00
19.00 0.00 0.00% 572.95
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 3.50
Offer Price 0.00
Bid Quantity 900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
CE 500.00
95.00 0.00 0.00% 496.95
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 67.90
Offer Price 0.00
Bid Quantity 20,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
PE 500.00
4.95 0.00 0.00% 587.00
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 1.00
Offer Price 0.00
Bid Quantity 900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
CE 630.00
24.00 0.00 0.00% 567.95
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 0.10
Offer Price 0.00
Bid Quantity 900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
CE 620.00
20.00 0.00 0.00% 571.95
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 15.00
Offer Price 20.85
Bid Quantity 900
Offer Quantity 900

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