Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
599.00
Change Change %
7.05 1.19%

Updated:18 Oct, 2019, 15:59 PM IST

BSE
599.25
Change Change %
6.85 1.16%

Updated:18 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 570.00
5.50 0.35 6.80% 593.50
Previous Close 5.15
Open 7.55
High 7.65
Low 4.80
Vol 90,900
Open Interest (OI) 46,800
Change in OI 0
Bid Price 5.45
Offer Price 5.60
Bid Quantity 900
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 640.00
4.00 0.20 5.26% 595.00
Previous Close 3.80
Open 3.55
High 5.00
Low 3.30
Vol 36,000
Open Interest (OI) 45,900
Change in OI 0
Bid Price 3.65
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
PE 590.00
11.30 0.55 5.12% 587.70
Previous Close 10.75
Open 14.20
High 14.70
Low 10.20
Vol 64,800
Open Interest (OI) 54,900
Change in OI 0
Bid Price 11.05
Offer Price 11.90
Bid Quantity 2,700
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 580.00
7.80 0.35 4.70% 591.20
Previous Close 7.45
Open 9.25
High 11.05
Low 7.05
Vol 1,08,900
Open Interest (OI) 86,400
Change in OI 0
Bid Price 7.40
Offer Price 8.00
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% 596.35
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 0.25
Offer Price 2.50
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
2.90 0.00 0.00% 596.10
Previous Close 2.90
Open 3.00
High 3.00
Low 2.75
Vol 6,300
Open Interest (OI) 34,200
Change in OI 0
Bid Price 2.00
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
PE 660.00
70.95 0.00 0.00% 528.05
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 39.90
Offer Price 80.05
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% 551.90
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 50.45
Offer Price 81.65
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 540.00
1.70 0.00 0.00% 597.30
Previous Close 1.70
Open 2.05
High 3.00
Low 1.70
Vol 5,400
Open Interest (OI) 29,700
Change in OI 0
Bid Price 1.80
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
CE 670.00
1.25 0.00 0.00% 597.75
Previous Close 1.25
Open 1.25
High 1.25
Low 1.25
Vol 1,800
Open Interest (OI) 2,700
Change in OI 0
Bid Price 1.55
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
PE 670.00
81.50 0.00 0.00% 517.50
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 50.20
Offer Price 89.95
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 640.00
61.30 0.00 0.00% 537.70
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 40.00
Offer Price 61.85
Bid Quantity 900
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% 597.50
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 0.05
Offer Price 0.00
Bid Quantity 900
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% 597.00
Previous Close 2.00
Open 2.00
High 2.00
Low 2.00
Vol 900
Open Interest (OI) 900
Change in OI 0
Bid Price 0.05
Offer Price 1.75
Bid Quantity 1,800
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 570.00
37.30 0.00 0.00% 561.70
Previous Close 37.30
Open 28.00
High 38.10
Low 28.00
Vol 6,300
Open Interest (OI) 9,900
Change in OI 0
Bid Price 22.55
Offer Price 41.75
Bid Quantity 900
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 630.00
49.70 0.00 0.00% 549.30
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 14.35
Offer Price 53.85
Bid Quantity 2,700
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% 572.45
Previous Close 26.55
Open 29.60
High 32.15
Low 26.05
Vol 5,400
Open Interest (OI) 7,200
Change in OI 0
Bid Price 16.55
Offer Price 44.75
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 680.00
1.00 0.00 0.00% 598.00
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 900
Open Interest (OI) 17,100
Change in OI 0
Bid Price 0.80
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 680.00
84.50 0.00 0.00% 514.50
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 53.80
Offer Price 102.95
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% 429.00
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 148.15
Offer Price 199.60
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% 454.00
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 119.65
Offer Price 168.85
Bid Quantity 20,700
Offer Quantity 20,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 520.00
4.60 0.00 0.00% 594.40
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 0.45
Offer Price 2.90
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% 597.60
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 0.05
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
CE 560.00
39.15 0.00 0.00% 559.85
Previous Close 39.15
Open 42.20
High 42.20
Low 39.15
Vol 1,800
Open Interest (OI) 10,800
Change in OI 0
Bid Price 41.80
Offer Price 45.95
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 560.00
3.55 0.00 0.00% 595.45
Previous Close 3.55
Open 4.75
High 5.40
Low 3.50
Vol 48,600
Open Interest (OI) 60,300
Change in OI 0
Bid Price 3.40
Offer Price 5.35
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 610.00
20.10 0.00 0.00% 578.90
Previous Close 20.10
Open 21.15
High 21.90
Low 19.80
Vol 17,100
Open Interest (OI) 16,200
Change in OI 0
Bid Price 17.85
Offer Price 33.35
Bid Quantity 900
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 790.00
206.65 0.00 0.00% 392.35
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 183.40
Offer Price 221.60
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% 411.00
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 187.30
Offer Price 228.20
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% 598.50
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 0.05
Offer Price 1.00
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% 519.00
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 79.25
Offer Price 122.80
Bid Quantity 20,700
Offer Quantity 20,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 500.00
0.40 0.00 0.00% 598.60
Previous Close 0.40
Open 0.50
High 0.50
Low 0.40
Vol 1,800
Open Interest (OI) 13,500
Change in OI 0
Bid Price 0.15
Offer Price 1.25
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% 518.35
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 41.55
Offer Price 70.25
Bid Quantity 900
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 530.00
49.00 0.00 0.00% 550.00
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 52.95
Offer Price 91.65
Bid Quantity 20,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 530.00
1.60 0.00 0.00% 597.40
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 0.65
Offer Price 1.70
Bid Quantity 1,800
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% 597.60
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 0.05
Offer Price 2.95
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 600.00
15.00 0.00 0.00% 584.00
Previous Close 15.00
Open 19.00
High 20.15
Low 14.05
Vol 44,100
Open Interest (OI) 27,900
Change in OI 0
Bid Price 15.20
Offer Price 16.00
Bid Quantity 2,700
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 550.00
54.35 0.00 0.00% 544.65
Previous Close 54.35
Open 49.50
High 54.35
Low 49.50
Vol 1,800
Open Interest (OI) 9,000
Change in OI 0
Bid Price 51.20
Offer Price 58.00
Bid Quantity 1,800
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% 598.45
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 2.00
Bid Quantity 13,500
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% 486.00
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 71.75
Offer Price 126.75
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% 596.30
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 0.30
Offer Price 2.00
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 590.00
21.00 -0.15 -0.71% 578.00
Previous Close 21.15
Open 17.10
High 24.00
Low 16.90
Vol 98,100
Open Interest (OI) 39,600
Change in OI 0
Bid Price 20.00
Offer Price 21.05
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 580.00
27.65 -0.25 -0.90% 571.35
Previous Close 27.90
Open 22.85
High 30.40
Low 22.85
Vol 48,600
Open Interest (OI) 34,200
Change in OI 0
Bid Price 26.50
Offer Price 28.05
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 550.00
2.25 -0.05 -2.17% 596.75
Previous Close 2.30
Open 3.05
High 3.30
Low 2.20
Vol 27,900
Open Interest (OI) 48,600
Change in OI 0
Bid Price 1.55
Offer Price 2.50
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
15.35 -0.45 -2.85% 583.65
Previous Close 15.80
Open 12.30
High 18.55
Low 11.75
Vol 6,70,500
Open Interest (OI) 2,29,500
Change in OI 0
Bid Price 15.15
Offer Price 15.70
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
10.85 -0.35 -3.13% 588.15
Previous Close 11.20
Open 9.30
High 13.65
Low 8.45
Vol 2,79,900
Open Interest (OI) 1,10,700
Change in OI 0
Bid Price 10.75
Offer Price 11.20
Bid Quantity 2,700
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 630.00
5.25 -0.25 -4.55% 593.75
Previous Close 5.50
Open 4.50
High 7.05
Low 4.50
Vol 1,98,900
Open Interest (OI) 76,500
Change in OI 0
Bid Price 5.15
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 650.00
2.80 -0.15 -5.08% 596.20
Previous Close 2.95
Open 1.55
High 3.80
Low 1.55
Vol 14,400
Open Interest (OI) 53,100
Change in OI 0
Bid Price 2.55
Offer Price 3.75
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 620.00
7.55 -0.45 -5.63% 591.45
Previous Close 8.00
Open 6.10
High 10.15
Low 6.00
Vol 6,51,600
Open Interest (OI) 1,63,800
Change in OI 0
Bid Price 7.70
Offer Price 8.20
Bid Quantity 9,000
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% 580.00
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 5.00
Offer Price 0.00
Bid Quantity 1,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
CE 550.00
54.00 0.00 0.00% 545.00
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 46.85
Offer Price 55.65
Bid Quantity 7,200
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
CE 600.00
24.35 0.00 0.00% 574.65
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 0.00
Offer Price 31.50
Bid Quantity 0
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% 574.00
Previous Close 25.00
Open 25.00
High 25.00
Low 25.00
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 500.00
95.00 0.00 0.00% 504.00
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 76.55
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% 594.05
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 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
15.50 0.00 0.00% 583.50
Previous Close 15.50
Open 14.75
High 15.50
Low 14.75
Vol 5,400
Open Interest (OI) 4,500
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 620.00
20.65 0.00 0.00% 578.35
Previous Close 20.65
Open 18.40
High 20.65
Low 18.25
Vol 7,200
Open Interest (OI) 7,200
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0

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