Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
583.10
Change Change %
-3.55 -0.61%

Updated:15 Oct, 2019, 15:53 PM IST

BSE
582.30
Change Change %
-4.65 -0.79%

Updated:15 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
CE 640.00
4.25 0.80 23.19% 578.85
Previous Close 3.45
Open 3.20
High 4.25
Low 3.00
Vol 3,600
Open Interest (OI) 49,500
Change in OI -1,800
Bid Price 2.50
Offer Price 4.00
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 560.00
34.10 2.00 6.23% 549.00
Previous Close 32.10
Open 34.10
High 34.10
Low 34.10
Vol 900
Open Interest (OI) 9,000
Change in OI 0
Bid Price 32.55
Offer Price 34.70
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 600.00
26.35 1.35 5.40% 556.75
Previous Close 25.00
Open 24.15
High 26.35
Low 24.10
Vol 7,200
Open Interest (OI) 19,800
Change in OI -1,800
Bid Price 24.95
Offer Price 26.30
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% 580.45
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 0.55
Offer Price 2.00
Bid Quantity 900
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 660.00
1.50 0.00 0.00% 581.60
Previous Close 1.50
Open 1.50
High 1.80
Low 1.50
Vol 9,900
Open Interest (OI) 31,500
Change in OI 2,700
Bid Price 1.55
Offer Price 1.90
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 660.00
70.95 0.00 0.00% 512.15
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 73.05
Offer Price 78.85
Bid Quantity 6,300
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 540.00
46.80 0.00 0.00% 536.30
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 47.90
Offer Price 50.05
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
1.20 0.00 0.00% 581.90
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 1.90
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% 501.60
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 65.05
Offer Price 107.20
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% 521.80
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 54.95
Offer Price 60.00
Bid Quantity 6,300
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 490.00
1.50 0.00 0.00% 581.60
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 0.55
Offer Price 2.45
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 620.00
39.45 0.00 0.00% 543.65
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 39.20
Offer Price 41.60
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% 498.60
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 72.25
Offer Price 115.75
Bid Quantity 20,700
Offer Quantity 20,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 770.00
170.00 0.00 0.00% 413.10
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 156.70
Offer Price 216.20
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% 438.10
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 128.20
Offer Price 184.70
Bid Quantity 20,700
Offer Quantity 20,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 520.00
4.60 0.00 0.00% 578.50
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 1.35
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
PE 470.00
1.40 0.00 0.00% 581.70
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 0.25
Offer Price 2.80
Bid Quantity 900
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 790.00
206.65 0.00 0.00% 376.45
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 198.95
Offer Price 238.00
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
187.50 0.00 0.00% 395.60
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 181.30
Offer Price 187.45
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 400.00
0.50 0.00 0.00% 582.60
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 2.00
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% 503.10
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 82.95
Offer Price 89.10
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 650.00
80.65 0.00 0.00% 502.45
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 69.75
Bid Quantity 900
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 530.00
49.00 0.00 0.00% 534.10
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 55.40
Offer Price 60.80
Bid Quantity 4,500
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 480.00
1.40 0.00 0.00% 581.70
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 0.30
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 700.00
113.00 0.00 0.00% 470.10
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 92.10
Offer Price 138.10
Bid Quantity 20,700
Offer Quantity 20,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 510.00
2.70 0.00 0.00% 580.40
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 1.25
Offer Price 3.30
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 550.00
41.45 -0.85 -2.01% 541.65
Previous Close 42.30
Open 41.00
High 41.45
Low 41.00
Vol 1,800
Open Interest (OI) 9,000
Change in OI 0
Bid Price 40.45
Offer Price 42.40
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 -3.80 -7.10% 533.40
Previous Close 53.50
Open 44.90
High 49.70
Low 44.90
Vol 1,800
Open Interest (OI) 2,700
Change in OI 0
Bid Price 47.25
Offer Price 51.00
Bid Quantity 900
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 590.00
19.90 -1.60 -7.44% 563.20
Previous Close 21.50
Open 20.95
High 21.00
Low 17.80
Vol 32,400
Open Interest (OI) 36,900
Change in OI 2,700
Bid Price 19.35
Offer Price 20.40
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 580.00
21.05 -2.35 -10.04% 562.05
Previous Close 23.40
Open 22.20
High 25.50
Low 19.80
Vol 63,900
Open Interest (OI) 57,600
Change in OI -900
Bid Price 20.05
Offer Price 21.85
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 580.00
15.20 -1.75 -10.32% 567.90
Previous Close 16.95
Open 21.05
High 21.05
Low 14.50
Vol 1,00,800
Open Interest (OI) 61,200
Change in OI 4,500
Bid Price 14.75
Offer Price 15.55
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 590.00
15.70 -2.35 -13.02% 567.40
Previous Close 18.05
Open 16.40
High 20.15
Low 14.65
Vol 99,900
Open Interest (OI) 54,000
Change in OI 8,100
Bid Price 14.00
Offer Price 15.95
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 570.00
11.15 -1.70 -13.23% 571.95
Previous Close 12.85
Open 14.00
High 14.00
Low 10.75
Vol 92,700
Open Interest (OI) 48,600
Change in OI -1,800
Bid Price 9.85
Offer Price 11.55
Bid Quantity 3,600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 560.00
8.65 -1.55 -15.20% 574.45
Previous Close 10.20
Open 10.05
High 10.35
Low 8.15
Vol 1,88,100
Open Interest (OI) 78,300
Change in OI -5,400
Bid Price 8.50
Offer Price 8.60
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 570.00
26.50 -4.80 -15.34% 556.60
Previous Close 31.30
Open 31.45
High 31.45
Low 26.50
Vol 4,500
Open Interest (OI) 13,500
Change in OI 900
Bid Price 25.35
Offer Price 26.50
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 550.00
6.10 -1.30 -17.57% 577.00
Previous Close 7.40
Open 7.50
High 7.50
Low 6.00
Vol 57,600
Open Interest (OI) 74,700
Change in OI -13,500
Bid Price 6.00
Offer Price 6.25
Bid Quantity 2,700
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 600.00
11.45 -2.45 -17.63% 571.65
Previous Close 13.90
Open 12.35
High 15.50
Low 11.10
Vol 1,76,400
Open Interest (OI) 1,95,300
Change in OI 4,500
Bid Price 11.30
Offer Price 12.45
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 620.00
6.00 -1.35 -18.37% 577.10
Previous Close 7.35
Open 6.50
High 8.25
Low 5.70
Vol 1,08,000
Open Interest (OI) 1,34,100
Change in OI 14,400
Bid Price 5.80
Offer Price 6.00
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 610.00
30.35 -7.55 -19.92% 552.75
Previous Close 37.90
Open 33.25
High 33.25
Low 29.70
Vol 6,300
Open Interest (OI) 20,700
Change in OI -3,600
Bid Price 31.45
Offer Price 34.15
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 610.00
8.10 -2.35 -22.49% 575.00
Previous Close 10.45
Open 9.05
High 11.65
Low 7.85
Vol 1,60,200
Open Interest (OI) 88,200
Change in OI 2,700
Bid Price 7.20
Offer Price 8.30
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 630.00
4.25 -1.50 -26.09% 578.85
Previous Close 5.75
Open 5.00
High 6.10
Low 4.15
Vol 21,600
Open Interest (OI) 67,500
Change in OI 2,700
Bid Price 4.15
Offer Price 4.40
Bid Quantity 1,800
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 500.00
1.65 -0.60 -26.67% 581.45
Previous Close 2.25
Open 1.85
High 1.85
Low 1.65
Vol 2,700
Open Interest (OI) 19,800
Change in OI 900
Bid Price 1.00
Offer Price 2.35
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 -0.20 -26.67% 582.55
Previous Close 0.75
Open 0.55
High 0.55
Low 0.55
Vol 900
Open Interest (OI) 27,900
Change in OI 0
Bid Price 0.55
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 540.00
4.35 -1.60 -26.89% 578.75
Previous Close 5.95
Open 6.00
High 6.25
Low 4.35
Vol 20,700
Open Interest (OI) 37,800
Change in OI -1,800
Bid Price 3.05
Offer Price 4.70
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 650.00
2.30 -0.85 -26.98% 580.80
Previous Close 3.15
Open 2.30
High 2.30
Low 2.30
Vol 900
Open Interest (OI) 58,500
Change in OI 0
Bid Price 2.15
Offer Price 2.80
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 680.00
0.60 -0.60 -50.00% 582.50
Previous Close 1.20
Open 1.20
High 1.20
Low 0.60
Vol 1,800
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.65
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 530.00
1.90 -2.60 -57.78% 581.20
Previous Close 4.50
Open 4.50
High 4.50
Low 1.90
Vol 1,800
Open Interest (OI) 12,600
Change in OI 0
Bid Price 2.35
Offer Price 4.05
Bid Quantity 900
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% 564.10
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 6.05
Offer Price 12.90
Bid Quantity 10,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
CE 550.00
54.00 0.00 0.00% 529.10
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
22.00 0.00 0.00% 561.10
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 18.95
Offer Price 26.35
Bid Quantity 10,800
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
CE 500.00
95.00 0.00 0.00% 488.10
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 86.05
Offer Price 94.30
Bid Quantity 9,000
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
PE 500.00
4.95 0.00 0.00% 578.15
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 1.25
Offer Price 8.05
Bid Quantity 3,600
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
CE 630.00
24.00 0.00 0.00% 559.10
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 9.80
Offer Price 17.50
Bid Quantity 10,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
CE 620.00
20.00 0.00 0.00% 563.10
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 12.00
Offer Price 20.15
Bid Quantity 10,800
Offer Quantity 10,800

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