Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
591.00
Change Change %
-0.95 -0.16%

Updated:18 Oct, 2019, 09:07 AM IST

BSE
591.90
Change Change %
-0.50 -0.08%

Updated:18 Oct, 2019, 09:25 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 580.00
10.30 0.60 6.19% 580.70
Previous Close 9.70
Open 12.20
High 15.65
Low 9.05
Vol 1,13,400
Open Interest (OI) 72,900
Change in OI 0
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 570.00
7.15 0.35 5.15% 583.85
Previous Close 6.80
Open 9.60
High 11.40
Low 6.50
Vol 1,27,800
Open Interest (OI) 43,200
Change in OI 0
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
CE 630.00
4.55 0.20 4.60% 586.45
Previous Close 4.35
Open 3.10
High 4.60
Low 3.10
Vol 19,800
Open Interest (OI) 59,400
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
PE 590.00
14.25 0.30 2.15% 576.75
Previous Close 13.95
Open 17.00
High 20.85
Low 13.15
Vol 63,000
Open Interest (OI) 41,400
Change in OI 0
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 600.00
18.10 0.30 1.69% 572.90
Previous Close 17.80
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
CE 610.00
9.30 0.10 1.09% 581.70
Previous Close 9.20
Open 8.85
High 9.70
Low 6.35
Vol 2,18,700
Open Interest (OI) 89,100
Change in OI 0
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 570.00
31.05 0.25 0.81% 559.95
Previous Close 30.80
Open 23.50
High 31.70
Low 22.50
Vol 10,800
Open Interest (OI) 10,800
Change in OI 0
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 690.00
2.65 0.00 0.00% 588.35
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 0.20
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
CE 660.00
1.50 0.00 0.00% 589.50
Previous Close 1.50
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 660.00
70.95 0.00 0.00% 520.05
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 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 540.00
47.10 0.00 0.00% 543.90
Previous Close 47.10
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 670.00
1.20 0.00 0.00% 589.80
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% 509.50
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 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% 529.70
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 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% 589.50
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 0.20
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% 541.30
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 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
PE 620.00
39.50 0.00 0.00% 551.50
Previous Close 39.50
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
CE 680.00
0.60 0.00 0.00% 590.40
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% 506.50
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 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% 421.00
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 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% 446.00
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 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% 586.40
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 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% 589.60
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 3.00
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 560.00
33.60 0.00 0.00% 557.40
Previous Close 33.60
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 590.00
17.75 0.00 0.00% 573.25
Previous Close 17.75
Open 16.55
High 18.50
Low 12.25
Vol 1,82,700
Open Interest (OI) 52,200
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
PE 610.00
23.50 0.00 0.00% 567.50
Previous Close 23.50
Open 27.85
High 28.25
Low 23.50
Vol 2,700
Open Interest (OI) 18,900
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 790.00
206.65 0.00 0.00% 384.35
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 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% 403.00
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 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% 590.50
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 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% 511.00
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 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
CE 650.00
2.00 0.00 0.00% 589.00
Previous Close 2.00
Open 1.90
High 2.00
Low 1.70
Vol 4,500
Open Interest (OI) 54,000
Change in OI 0
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
PE 650.00
80.65 0.00 0.00% 510.35
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 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% 542.00
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 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 530.00
1.60 0.00 0.00% 589.40
Previous Close 1.60
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
31-10-2019
OPTSTK
PE 480.00
1.40 0.00 0.00% 589.60
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 0.20
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 550.00
38.85 0.00 0.00% 552.15
Previous Close 38.85
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 700.00
0.55 0.00 0.00% 590.45
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% 478.00
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 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% 588.30
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 0.50
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
PE 560.00
4.80 -0.05 -1.03% 586.20
Previous Close 4.85
Open 5.50
High 8.05
Low 4.60
Vol 1,02,600
Open Interest (OI) 68,400
Change in OI 0
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
CE 640.00
3.30 -0.05 -1.49% 587.70
Previous Close 3.35
Open 3.00
High 3.50
Low 3.00
Vol 12,600
Open Interest (OI) 48,600
Change in OI 0
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
PE 550.00
3.30 -0.05 -1.49% 587.70
Previous Close 3.35
Open 4.15
High 5.60
Low 3.25
Vol 75,600
Open Interest (OI) 58,500
Change in OI 0
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 540.00
2.20 -0.05 -2.22% 588.80
Previous Close 2.25
Open 3.35
High 3.35
Low 1.75
Vol 14,400
Open Interest (OI) 31,500
Change in OI 0
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
CE 620.00
6.10 -0.20 -3.17% 584.90
Previous Close 6.30
Open 5.95
High 6.70
Low 4.50
Vol 1,44,900
Open Interest (OI) 1,29,600
Change in OI 0
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 580.00
23.15 -0.80 -3.34% 567.85
Previous Close 23.95
Open 20.80
High 24.95
Low 17.55
Vol 54,000
Open Interest (OI) 57,600
Change in OI 0
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 600.00
12.30 -0.70 -5.38% 578.70
Previous Close 13.00
Open 9.80
High 13.50
Low 9.00
Vol 5,03,100
Open Interest (OI) 2,65,500
Change in OI 0
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
PE 500.00
0.55 -0.05 -8.33% 590.45
Previous Close 0.60
Open 0.80
High 0.80
Low 0.55
Vol 4,500
Open Interest (OI) 15,300
Change in OI 0
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
28-11-2019
OPTSTK
CE 650.00
19.00 0.00 0.00% 572.00
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 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 550.00
54.00 0.00 0.00% 537.00
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% 566.65
Previous Close 24.35
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 500.00
95.00 0.00 0.00% 496.00
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 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% 586.05
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
24.00 0.00 0.00% 567.00
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 0.10
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% 571.00
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 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