Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
504.65
Change Change %
-0.50 -0.10%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
504.90
Change Change %
-0.30 -0.06%

Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
PE470.00
9.70 1.70 21.25% 494.95
Previous Close 8.00
Open 9.90
High 10.50
Low 8.70
Vol 37,700
Open Interest (OI) 24,700
Change in OI 15,600
Bid Price 2.95
Offer Price 14.75
Bid Quantity 1,300
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
PE520.00
32.55 0.95 3.01% 472.10
Previous Close 31.60
Open 29.60
High 33.00
Low 27.55
Vol 3,15,900
Open Interest (OI) 1,52,100
Change in OI 2,600
Bid Price 30.10
Offer Price 33.45
Bid Quantity 9,100
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
CE490.00
34.50 1.00 2.99% 470.15
Previous Close 33.50
Open 34.50
High 34.50
Low 34.50
Vol 2,600
Open Interest (OI) 1,300
Change in OI 0
Bid Price 2.10
Offer Price 38.35
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
PE550.00
51.75 0.65 1.27% 452.90
Previous Close 51.10
Open 51.60
High 51.75
Low 47.85
Vol 6,500
Open Interest (OI) 20,800
Change in OI 2,600
Bid Price 50.50
Offer Price 54.65
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
PE500.00
21.30 0.15 0.71% 483.35
Previous Close 21.15
Open 20.00
High 22.05
Low 17.85
Vol 5,61,600
Open Interest (OI) 2,17,100
Change in OI 23,400
Bid Price 20.50
Offer Price 21.25
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
CE450.00
99.00 0.00 0.00% 405.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,100
Change in OI 0
Bid Price 56.60
Offer Price 67.20
Bid Quantity 3,900
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
PE460.00
7.00 0.00 0.00% 497.65
Previous Close 7.00
Open 7.00
High 7.00
Low 7.00
Vol 2,600
Open Interest (OI) 3,900
Change in OI 1,300
Bid Price 5.05
Offer Price 8.30
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
CE630.00
5.15 0.00 0.00% 499.50
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 0.35
Offer Price 3.90
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
CE420.00
90.00 0.00 0.00% 414.65
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 75.15
Offer Price 102.05
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
CE480.00
66.50 0.00 0.00% 438.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,400
Change in OI 0
Bid Price 23.85
Offer Price 43.55
Bid Quantity 2,600
Offer Quantity 9,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
PE600.00
75.00 0.00 0.00% 429.65
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 85.55
Offer Price 135.20
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
PE540.00
42.80 -2.20 -4.89% 461.85
Previous Close 45.00
Open 43.95
High 43.95
Low 40.65
Vol 3,900
Open Interest (OI) 35,100
Change in OI 3,900
Bid Price 42.95
Offer Price 47.05
Bid Quantity 2,600
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
PE530.00
35.40 -2.35 -6.23% 469.25
Previous Close 37.75
Open 35.55
High 38.50
Low 33.75
Vol 20,800
Open Interest (OI) 36,400
Change in OI -1,300
Bid Price 18.45
Offer Price 40.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
PE490.00
16.70 -1.15 -6.44% 487.95
Previous Close 17.85
Open 17.50
High 17.75
Low 14.15
Vol 2,28,800
Open Interest (OI) 63,700
Change in OI 37,700
Bid Price 14.20
Offer Price 16.75
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
PE510.00
24.40 -1.85 -7.05% 480.25
Previous Close 26.25
Open 23.30
High 26.70
Low 20.65
Vol 1,15,700
Open Interest (OI) 27,300
Change in OI 11,700
Bid Price 25.70
Offer Price 27.15
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
PE480.00
12.70 -1.25 -8.96% 491.95
Previous Close 13.95
Open 12.55
High 14.05
Low 10.50
Vol 5,21,300
Open Interest (OI) 1,32,600
Change in OI 16,900
Bid Price 11.80
Offer Price 12.75
Bid Quantity 1,300
Offer Quantity 24,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
CE520.00
17.90 -2.20 -10.95% 486.75
Previous Close 20.10
Open 20.30
High 25.75
Low 16.70
Vol 13,14,300
Open Interest (OI) 2,58,700
Change in OI 1,75,500
Bid Price 17.90
Offer Price 18.00
Bid Quantity 9,100
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
CE500.00
25.10 -3.95 -13.60% 479.55
Previous Close 29.05
Open 29.75
High 32.35
Low 25.10
Vol 1,13,100
Open Interest (OI) 58,500
Change in OI 28,600
Bid Price 26.10
Offer Price 32.35
Bid Quantity 1,300
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
CE530.00
14.25 -2.40 -14.41% 490.40
Previous Close 16.65
Open 17.95
High 20.30
Low 13.45
Vol 4,77,100
Open Interest (OI) 1,23,500
Change in OI 59,800
Bid Price 13.95
Offer Price 15.40
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
PE450.00
5.10 -0.90 -15.00% 499.55
Previous Close 6.00
Open 6.00
High 6.55
Low 4.50
Vol 2,67,800
Open Interest (OI) 1,35,200
Change in OI 81,900
Bid Price 4.15
Offer Price 5.05
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
CE550.00
9.10 -1.70 -15.74% 495.55
Previous Close 10.80
Open 11.85
High 13.65
Low 8.75
Vol 4,14,700
Open Interest (OI) 1,89,800
Change in OI 42,900
Bid Price 9.05
Offer Price 9.70
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
CE570.00
5.70 -1.15 -16.79% 498.95
Previous Close 6.85
Open 6.85
High 8.80
Low 5.45
Vol 1,48,200
Open Interest (OI) 57,200
Change in OI 28,600
Bid Price 3.10
Offer Price 8.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
CE540.00
11.35 -2.35 -17.15% 493.30
Previous Close 13.70
Open 14.25
High 16.65
Low 11.00
Vol 3,40,600
Open Interest (OI) 1,27,400
Change in OI 49,400
Bid Price 11.05
Offer Price 11.45
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
CE560.00
7.10 -1.50 -17.44% 497.55
Previous Close 8.60
Open 7.10
High 11.15
Low 0.85
Vol 2,76,900
Open Interest (OI) 1,53,400
Change in OI 24,700
Bid Price 6.90
Offer Price 7.50
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
PE440.00
3.80 -1.20 -24.00% 500.85
Previous Close 5.00
Open 4.65
High 5.00
Low 3.40
Vol 1,04,000
Open Interest (OI) 80,600
Change in OI 18,200
Bid Price 2.05
Offer Price 4.35
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
CE600.00
2.80 -1.40 -33.33% 501.85
Previous Close 4.20
Open 4.25
High 4.75
Low 2.75
Vol 1,88,500
Open Interest (OI) 62,400
Change in OI 35,100
Bid Price 3.00
Offer Price 4.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
CE580.00
4.30 -3.50 -44.87% 500.35
Previous Close 7.80
Open 7.80
High 7.80
Low 4.30
Vol 28,600
Open Interest (OI) 33,800
Change in OI -1,300
Bid Price 4.00
Offer Price 4.85
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
CE510.00
21.45 -21.30 -49.82% 483.20
Previous Close 42.75
Open 23.30
High 28.90
Low 20.80
Vol 2,39,200
Open Interest (OI) 75,400
Change in OI 0
Bid Price 21.20
Offer Price 21.90
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
CE590.00
3.50 -4.70 -57.32% 501.15
Previous Close 8.20
Open 3.50
High 3.50
Low 3.50
Vol 2,600
Open Interest (OI) 9,100
Change in OI 0
Bid Price 2.00
Offer Price 5.15
Bid Quantity 1,300
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
CE610.00
2.70 -16.20 -85.71% 501.95
Previous Close 18.90
Open 2.70
High 2.70
Low 2.70
Vol 3,900
Open Interest (OI) 3,900
Change in OI 0
Bid Price 0.55
Offer Price 3.00
Bid Quantity 15,600
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