Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
424.70
Change Change %
5.40 1.29%

Updated:02 Jun, 2020, 15:59 PM IST

BSE
424.85
Change Change %
5.55 1.32%

Updated:02 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
PE370.00
6.20 0.45 7.83% 418.50
Previous Close 5.75
Open 8.15
High 8.30
Low 5.60
Vol 93,600
Open Interest (OI) 46,800
Change in OI 1,800
Bid Price 6.20
Offer Price 7.40
Bid Quantity 900
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
PE400.00
13.90 0.55 4.12% 410.80
Previous Close 13.35
Open 16.95
High 18.25
Low 12.85
Vol 3,04,200
Open Interest (OI) 1,44,000
Change in OI 36,000
Bid Price 12.80
Offer Price 13.95
Bid Quantity 4,500
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
PE390.00
10.50 0.35 3.45% 414.20
Previous Close 10.15
Open 14.55
High 14.55
Low 9.95
Vol 1,48,500
Open Interest (OI) 47,700
Change in OI -13,500
Bid Price 10.10
Offer Price 10.70
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
CE480.00
5.45 0.15 2.83% 419.25
Previous Close 5.30
Open 6.00
High 6.75
Low 4.85
Vol 59,400
Open Interest (OI) 38,700
Change in OI 19,800
Bid Price 4.10
Offer Price 6.00
Bid Quantity 6,300
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
PE410.00
17.70 0.45 2.61% 407.00
Previous Close 17.25
Open 22.90
High 23.00
Low 16.60
Vol 1,98,000
Open Interest (OI) 71,100
Change in OI -5,400
Bid Price 16.45
Offer Price 17.90
Bid Quantity 11,700
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
PE380.00
8.00 0.20 2.56% 416.70
Previous Close 7.80
Open 10.55
High 11.10
Low 7.45
Vol 1,86,300
Open Interest (OI) 97,200
Change in OI -9,000
Bid Price 7.85
Offer Price 8.10
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
PE430.00
27.80 0.60 2.21% 396.90
Previous Close 27.20
Open 26.50
High 30.50
Low 26.45
Vol 17,100
Open Interest (OI) 10,800
Change in OI 0
Bid Price 27.10
Offer Price 28.00
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
PE420.00
22.50 0.40 1.81% 402.20
Previous Close 22.10
Open 26.80
High 27.00
Low 21.10
Vol 1,15,200
Open Interest (OI) 52,200
Change in OI 23,400
Bid Price 21.60
Offer Price 22.55
Bid Quantity 4,500
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
PE330.00
2.85 0.00 0.00% 421.85
Previous Close 2.85
Open 2.85
High 2.85
Low 2.85
Vol 900
Open Interest (OI) 4,500
Change in OI 0
Bid Price 1.55
Offer Price 2.85
Bid Quantity 900
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
PE450.00
43.00 0.00 0.00% 381.70
Previous Close 43.00
Open 43.00
High 43.00
Low 43.00
Vol 1,800
Open Interest (OI) 1,800
Change in OI 0
Bid Price 39.95
Offer Price 44.30
Bid Quantity 1,800
Offer Quantity 15,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
PE460.00
50.15 0.00 0.00% 374.55
Previous Close 50.15
Open 50.15
High 50.15
Low 50.15
Vol 2,700
Open Interest (OI) 2,700
Change in OI 0
Bid Price 47.00
Offer Price 50.00
Bid Quantity 4,500
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
CE470.00
7.30 0.00 0.00% 417.40
Previous Close 7.30
Open 7.00
High 8.90
Low 6.40
Vol 10,800
Open Interest (OI) 6,300
Change in OI -900
Bid Price 6.20
Offer Price 7.30
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
CE320.00
73.50 0.00 0.00% 351.20
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 98.80
Offer Price 104.05
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
PE320.00
2.50 0.00 0.00% 422.20
Previous Close 2.50
Open 2.50
High 2.50
Low 2.50
Vol 900
Open Interest (OI) 18,900
Change in OI 0
Bid Price 1.25
Offer Price 2.45
Bid Quantity 900
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
PE310.00
2.00 0.00 0.00% 422.70
Previous Close 2.00
Open 1.00
High 2.00
Low 1.00
Vol 1,800
Open Interest (OI) 900
Change in OI 0
Bid Price 1.00
Offer Price 2.55
Bid Quantity 900
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
CE490.00
3.60 0.00 0.00% 421.10
Previous Close 3.60
Open 4.50
High 5.30
Low 3.60
Vol 5,400
Open Interest (OI) 3,600
Change in OI 0
Bid Price 3.00
Offer Price 5.00
Bid Quantity 900
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
CE340.00
39.00 0.00 0.00% 385.70
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 81.00
Offer Price 84.90
Bid Quantity 1,800
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
PE340.00
2.40 0.00 0.00% 422.30
Previous Close 2.40
Open 2.70
High 2.85
Low 2.40
Vol 17,100
Open Interest (OI) 45,000
Change in OI -4,500
Bid Price 2.30
Offer Price 2.75
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
CE390.00
42.00 0.00 0.00% 382.70
Previous Close 42.00
Open 40.50
High 45.50
Low 38.85
Vol 19,800
Open Interest (OI) 32,400
Change in OI -7,200
Bid Price 40.25
Offer Price 42.40
Bid Quantity 2,700
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
CE370.00
58.45 0.00 0.00% 366.25
Previous Close 58.45
Open 54.45
High 59.90
Low 54.45
Vol 18,000
Open Interest (OI) 32,400
Change in OI -6,300
Bid Price 53.70
Offer Price 59.80
Bid Quantity 900
Offer Quantity 18,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
PE280.00
1.35 0.00 0.00% 423.35
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 0.20
Offer Price 1.75
Bid Quantity 1,800
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
PE500.00
86.00 0.00 0.00% 338.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,300
Change in OI 0
Bid Price 80.65
Offer Price 84.45
Bid Quantity 900
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
CE360.00
68.00 0.00 0.00% 356.70
Previous Close 68.00
Open 69.05
High 69.05
Low 65.85
Vol 5,400
Open Interest (OI) 17,100
Change in OI -900
Bid Price 63.30
Offer Price 66.60
Bid Quantity 900
Offer Quantity 6,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
PE440.00
42.05 0.00 0.00% 382.65
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 33.25
Offer Price 34.95
Bid Quantity 2,700
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
CE350.00
75.50 0.00 0.00% 349.20
Previous Close 75.50
Open 70.75
High 75.50
Low 70.75
Vol 2,700
Open Interest (OI) 9,000
Change in OI -1,800
Bid Price 70.35
Offer Price 74.70
Bid Quantity 3,600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
PE350.00
3.00 0.00 0.00% 421.70
Previous Close 3.00
Open 5.15
High 5.15
Low 3.00
Vol 14,400
Open Interest (OI) 49,500
Change in OI -900
Bid Price 3.00
Offer Price 3.15
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
CE300.00
115.00 0.00 0.00% 309.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 117.55
Offer Price 124.25
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
PE300.00
0.75 0.00 0.00% 423.95
Previous Close 0.75
Open 1.40
High 1.40
Low 0.75
Vol 3,600
Open Interest (OI) 63,900
Change in OI 0
Bid Price 0.65
Offer Price 1.05
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
CE380.00
49.15 -0.25 -0.51% 375.55
Previous Close 49.40
Open 48.40
High 52.50
Low 46.40
Vol 11,700
Open Interest (OI) 1,11,600
Change in OI -2,700
Bid Price 47.35
Offer Price 49.00
Bid Quantity 5,400
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
CE500.00
3.10 -0.05 -1.59% 421.60
Previous Close 3.15
Open 3.55
High 4.35
Low 3.05
Vol 2,15,100
Open Interest (OI) 2,08,800
Change in OI 6,300
Bid Price 3.10
Offer Price 3.45
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
CE440.00
14.85 -0.25 -1.66% 409.85
Previous Close 15.10
Open 14.00
High 17.55
Low 12.45
Vol 5,28,300
Open Interest (OI) 1,36,800
Change in OI 23,400
Bid Price 14.80
Offer Price 14.95
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
CE450.00
11.60 -0.20 -1.69% 413.10
Previous Close 11.80
Open 11.15
High 13.90
Low 9.75
Vol 4,18,500
Open Interest (OI) 1,57,500
Change in OI -7,200
Bid Price 11.50
Offer Price 11.60
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
CE430.00
18.65 -0.40 -2.10% 406.05
Previous Close 19.05
Open 17.75
High 21.95
Low 15.95
Vol 6,33,600
Open Interest (OI) 2,11,500
Change in OI 69,300
Bid Price 18.55
Offer Price 19.00
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
PE360.00
4.10 -0.10 -2.38% 420.60
Previous Close 4.20
Open 6.50
High 6.50
Low 4.10
Vol 1,10,700
Open Interest (OI) 99,000
Change in OI 13,500
Bid Price 4.15
Offer Price 4.70
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
CE460.00
8.85 -0.25 -2.75% 415.85
Previous Close 9.10
Open 9.50
High 11.00
Low 8.40
Vol 2,22,300
Open Interest (OI) 1,17,000
Change in OI 49,500
Bid Price 8.75
Offer Price 9.10
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
CE410.00
28.00 -0.85 -2.95% 396.70
Previous Close 28.85
Open 24.25
High 32.30
Low 24.25
Vol 1,00,800
Open Interest (OI) 1,87,200
Change in OI -26,100
Bid Price 28.30
Offer Price 29.05
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
CE420.00
23.20 -0.75 -3.13% 401.50
Previous Close 23.95
Open 21.55
High 26.95
Low 19.75
Vol 6,18,300
Open Interest (OI) 2,08,800
Change in OI -89,100
Bid Price 23.05
Offer Price 23.55
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
CE400.00
33.90 -1.40 -3.97% 390.80
Previous Close 35.30
Open 29.50
High 38.40
Low 29.45
Vol 2,59,200
Open Interest (OI) 1,67,400
Change in OI -56,700
Bid Price 33.80
Offer Price 34.80
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
CE510.00
2.25 -0.20 -8.16% 422.45
Previous Close 2.45
Open 2.90
High 3.00
Low 2.25
Vol 30,600
Open Interest (OI) 27,900
Change in OI 25,200
Bid Price 2.05
Offer Price 2.85
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
30-07-2020
OPTSTK
CE440.00
18.00 0.00 0.00% 406.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,300
Change in OI 0
Bid Price 16.50
Offer Price 27.00
Bid Quantity 1,300
Offer Quantity 1,300

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
Listen to the latest songs, only on JioSaavn.com