Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
597.00
Change Change %
-2.00 -0.33%

Updated:22 Oct, 2019, 15:59 PM IST

BSE
596.75
Change Change %
-2.50 -0.42%

Updated:22 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
PE 550.00
2.95 0.65 28.26% 594.05
Previous Close 2.30
Open 0.90
High 2.95
Low 0.85
Vol 8,100
Open Interest (OI) 48,600
Change in OI 0
Bid Price 1.65
Offer Price 2.90
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 560.00
44.40 5.25 13.41% 552.60
Previous Close 39.15
Open 43.15
High 44.40
Low 43.00
Vol 5,400
Open Interest (OI) 9,900
Change in OI -900
Bid Price 35.10
Offer Price 48.85
Bid Quantity 900
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 610.00
21.40 1.30 6.47% 575.60
Previous Close 20.10
Open 21.35
High 22.95
Low 18.40
Vol 16,200
Open Interest (OI) 17,100
Change in OI 900
Bid Price 15.00
Offer Price 21.60
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 640.00
3.90 0.10 2.63% 593.10
Previous Close 3.80
Open 3.90
High 3.90
Low 3.90
Vol 900
Open Interest (OI) 45,900
Change in OI 0
Bid Price 3.10
Offer Price 4.60
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% 594.35
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 0.10
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
PE 660.00
70.95 0.00 0.00% 526.05
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 43.45
Offer Price 83.40
Bid Quantity 20,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 540.00
47.10 0.00 0.00% 549.90
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 57.80
Offer Price 78.45
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
1.25 0.00 0.00% 595.75
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 0.50
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 670.00
81.50 0.00 0.00% 515.50
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 53.15
Offer Price 93.65
Bid Quantity 20,700
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% 595.50
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 730.00
2.00 0.00 0.00% 595.00
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 0.00
Offer Price 1.95
Bid Quantity 0
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 620.00
26.55 0.00 0.00% 570.45
Previous Close 26.55
Open 25.55
High 26.55
Low 24.70
Vol 4,500
Open Interest (OI) 9,000
Change in OI 1,800
Bid Price 22.10
Offer Price 43.80
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 680.00
84.50 0.00 0.00% 512.50
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 58.55
Offer Price 107.70
Bid Quantity 20,700
Offer Quantity 20,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 770.00
170.00 0.00 0.00% 427.00
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 144.50
Offer Price 202.60
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% 452.00
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 115.55
Offer Price 171.10
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% 592.40
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 0.60
Offer Price 2.95
Bid Quantity 2,700
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% 390.35
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 186.55
Offer Price 220.80
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% 409.00
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 193.70
Offer Price 228.35
Bid Quantity 900
Offer Quantity 20,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 500.00
80.00 0.00 0.00% 517.00
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 74.80
Offer Price 122.55
Bid Quantity 20,700
Offer Quantity 20,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 500.00
0.40 0.00 0.00% 596.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,500
Change in OI 0
Bid Price 0.05
Offer Price 0.80
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 650.00
80.65 0.00 0.00% 516.35
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 40.65
Offer Price 73.70
Bid Quantity 900
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% 548.00
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 48.65
Offer Price 79.35
Bid Quantity 20,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 530.00
1.60 0.00 0.00% 595.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,600
Change in OI 0
Bid Price 0.30
Offer Price 1.50
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 480.00
1.40 0.00 0.00% 595.60
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 600.00
15.00 0.00 0.00% 582.00
Previous Close 15.00
Open 14.70
High 17.45
Low 12.15
Vol 1,27,800
Open Interest (OI) 59,400
Change in OI 31,500
Bid Price 14.55
Offer Price 15.45
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% 596.45
Previous Close 0.55
Open 0.55
High 0.55
Low 0.55
Vol 900
Open Interest (OI) 26,100
Change in OI 0
Bid Price 0.50
Offer Price 0.75
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 700.00
113.00 0.00 0.00% 484.00
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 78.00
Offer Price 122.05
Bid Quantity 20,700
Offer Quantity 20,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 510.00
2.70 0.00 0.00% 594.30
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 0.20
Offer Price 1.00
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 590.00
10.70 -0.05 -0.47% 586.30
Previous Close 10.75
Open 10.00
High 12.35
Low 8.75
Vol 77,400
Open Interest (OI) 68,400
Change in OI 13,500
Bid Price 8.15
Offer Price 10.35
Bid Quantity 2,700
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 580.00
7.25 -0.20 -2.68% 589.75
Previous Close 7.45
Open 6.70
High 8.45
Low 5.70
Vol 1,18,800
Open Interest (OI) 81,900
Change in OI -4,500
Bid Price 6.30
Offer Price 7.05
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 590.00
20.20 -0.95 -4.49% 576.80
Previous Close 21.15
Open 20.30
High 23.80
Low 18.00
Vol 48,600
Open Interest (OI) 32,400
Change in OI -7,200
Bid Price 11.45
Offer Price 20.00
Bid Quantity 4,500
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 570.00
34.60 -2.70 -7.24% 562.40
Previous Close 37.30
Open 34.60
High 34.60
Low 34.60
Vol 900
Open Interest (OI) 10,800
Change in OI 900
Bid Price 29.15
Offer Price 49.05
Bid Quantity 4,500
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 550.00
49.80 -4.55 -8.37% 547.20
Previous Close 54.35
Open 48.95
High 49.80
Low 48.95
Vol 1,800
Open Interest (OI) 9,900
Change in OI 900
Bid Price 45.75
Offer Price 71.90
Bid Quantity 4,500
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 540.00
1.55 -0.15 -8.82% 595.45
Previous Close 1.70
Open 1.35
High 1.55
Low 1.20
Vol 6,300
Open Interest (OI) 27,900
Change in OI -1,800
Bid Price 0.90
Offer Price 1.60
Bid Quantity 900
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 600.00
14.20 -1.60 -10.13% 582.80
Previous Close 15.80
Open 15.60
High 18.00
Low 12.65
Vol 4,19,400
Open Interest (OI) 2,72,700
Change in OI 43,200
Bid Price 13.35
Offer Price 14.85
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 580.00
25.00 -2.90 -10.39% 572.00
Previous Close 27.90
Open 28.45
High 28.45
Low 24.00
Vol 9,900
Open Interest (OI) 32,400
Change in OI -1,800
Bid Price 23.40
Offer Price 28.45
Bid Quantity 4,500
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 570.00
4.60 -0.55 -10.68% 592.40
Previous Close 5.15
Open 4.55
High 5.35
Low 3.75
Vol 63,900
Open Interest (OI) 49,500
Change in OI 2,700
Bid Price 3.40
Offer Price 5.50
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 610.00
9.75 -1.45 -12.95% 587.25
Previous Close 11.20
Open 11.50
High 13.25
Low 9.00
Vol 2,50,200
Open Interest (OI) 1,30,500
Change in OI 19,800
Bid Price 3.70
Offer Price 10.10
Bid Quantity 6,300
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 630.00
4.75 -0.75 -13.64% 592.25
Previous Close 5.50
Open 5.25
High 6.65
Low 4.25
Vol 1,85,400
Open Interest (OI) 88,200
Change in OI 11,700
Bid Price 4.55
Offer Price 5.00
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 560.00
3.05 -0.50 -14.08% 593.95
Previous Close 3.55
Open 2.60
High 3.30
Low 2.40
Vol 27,000
Open Interest (OI) 66,600
Change in OI 6,300
Bid Price 2.70
Offer Price 3.15
Bid Quantity 10,800
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 650.00
2.50 -0.45 -15.25% 594.50
Previous Close 2.95
Open 3.45
High 3.45
Low 2.25
Vol 33,300
Open Interest (OI) 52,200
Change in OI -900
Bid Price 2.10
Offer Price 4.50
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 620.00
6.55 -1.45 -18.13% 590.45
Previous Close 8.00
Open 8.05
High 9.50
Low 6.15
Vol 4,61,700
Open Interest (OI) 1,73,700
Change in OI 9,900
Bid Price 6.55
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 640.00
45.00 -16.30 -26.59% 552.00
Previous Close 61.30
Open 45.00
High 45.00
Low 45.00
Vol 900
Open Interest (OI) 7,200
Change in OI 0
Bid Price 0.35
Offer Price 65.45
Bid Quantity 4,500
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 630.00
34.60 -15.10 -30.38% 562.40
Previous Close 49.70
Open 34.60
High 34.60
Low 34.60
Vol 900
Open Interest (OI) 2,700
Change in OI 0
Bid Price 17.20
Offer Price 39.50
Bid Quantity 6,300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 660.00
1.90 -1.00 -34.48% 595.10
Previous Close 2.90
Open 1.90
High 2.05
Low 1.55
Vol 9,000
Open Interest (OI) 30,600
Change in OI -3,600
Bid Price 1.20
Offer Price 2.90
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 680.00
0.25 -0.75 -75.00% 596.75
Previous Close 1.00
Open 0.25
High 0.25
Low 0.25
Vol 900
Open Interest (OI) 17,100
Change in OI 0
Bid Price 0.30
Offer Price 2.00
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
CE 600.00
27.20 2.85 11.70% 569.80
Previous Close 24.35
Open 28.35
High 28.35
Low 27.15
Vol 2,700
Open Interest (OI) 3,600
Change in OI 0
Bid Price 18.35
Offer Price 30.35
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
PE 600.00
25.00 0.00 0.00% 572.00
Previous Close 25.00
Open 25.00
High 25.00
Low 25.00
Vol 900
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.00
Offer Price 30.00
Bid Quantity 0
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% 502.00
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 77.55
Offer Price 150.65
Bid Quantity 20,700
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
CE 620.00
20.65 0.00 0.00% 576.35
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 2.10
Offer Price 22.10
Bid Quantity 5,400
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
CE 630.00
15.10 -0.40 -2.58% 581.90
Previous Close 15.50
Open 15.10
High 15.10
Low 15.10
Vol 900
Open Interest (OI) 4,500
Change in OI 0
Bid Price 1.30
Offer Price 19.90
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
CE 650.00
15.00 -4.00 -21.05% 582.00
Previous Close 19.00
Open 15.00
High 15.00
Low 15.00
Vol 900
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.45
Offer Price 13.30
Bid Quantity 10,800
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