Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
599.40
Change Change %
2.40 0.40%

Updated:23 Oct, 2019, 12:49 PM IST

BSE
599.00
Change Change %
2.25 0.38%

Updated:23 Oct, 2019, 12:58 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 620.00
30.15 3.60 13.56% 569.25
Previous Close 26.55
Open 30.15
High 30.15
Low 30.15
Vol 900
Open Interest (OI) 9,000
Change in OI 0
Bid Price 20.80
Offer Price 34.95
Bid Quantity 5,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 610.00
23.55 2.15 10.05% 575.85
Previous Close 21.40
Open 23.50
High 23.55
Low 23.50
Vol 1,800
Open Interest (OI) 16,200
Change in OI -900
Bid Price 18.00
Offer Price 19.20
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
15.15 0.95 6.69% 584.25
Previous Close 14.20
Open 14.20
High 15.80
Low 9.95
Vol 2,01,600
Open Interest (OI) 2,67,300
Change in OI -4,500
Bid Price 14.50
Offer Price 14.75
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 610.00
10.50 0.30 2.94% 588.90
Previous Close 10.20
Open 8.50
High 11.00
Low 6.85
Vol 92,700
Open Interest (OI) 1,30,500
Change in OI 0
Bid Price 10.10
Offer Price 10.25
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 590.00
20.10 0.45 2.29% 579.30
Previous Close 19.65
Open 19.00
High 20.75
Low 15.00
Vol 18,900
Open Interest (OI) 30,600
Change in OI -1,800
Bid Price 20.15
Offer Price 20.95
Bid Quantity 900
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 690.00
2.65 0.00 0.00% 596.75
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 3.00
Bid Quantity 1,800
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% 528.45
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 41.25
Offer Price 80.10
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% 552.30
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 57.85
Offer Price 72.15
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 540.00
1.55 0.00 0.00% 597.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,900
Change in OI 0
Bid Price 1.00
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
CE 670.00
1.25 0.00 0.00% 598.15
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 0.45
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 670.00
81.50 0.00 0.00% 517.90
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 59.00
Offer Price 91.30
Bid Quantity 900
Offer Quantity 20,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 640.00
45.00 0.00 0.00% 554.40
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 21.35
Offer Price 0.00
Bid Quantity 2,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 490.00
1.50 0.00 0.00% 597.90
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% 597.40
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 1.95
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 630.00
34.60 0.00 0.00% 564.80
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 32.80
Offer Price 34.05
Bid Quantity 2,700
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 620.00
7.00 0.00 0.00% 592.40
Previous Close 7.00
Open 6.00
High 7.60
Low 4.60
Vol 1,26,900
Open Interest (OI) 1,66,500
Change in OI -5,400
Bid Price 6.75
Offer Price 7.00
Bid Quantity 1,800
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 680.00
0.25 0.00 0.00% 599.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,100
Change in OI 0
Bid Price 0.20
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
PE 680.00
84.50 0.00 0.00% 514.90
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 62.30
Offer Price 105.45
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% 429.40
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 147.95
Offer Price 199.40
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% 454.40
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 119.35
Offer Price 167.90
Bid Quantity 20,700
Offer Quantity 20,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 520.00
4.60 0.00 0.00% 594.80
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 0.60
Offer Price 0.95
Bid Quantity 2,700
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% 598.00
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 0.05
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 560.00
44.40 0.00 0.00% 555.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,900
Change in OI 0
Bid Price 21.65
Offer Price 46.10
Bid Quantity 900
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% 392.75
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 185.30
Offer Price 220.85
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% 411.40
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 191.55
Offer Price 228.90
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% 598.90
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 0.00
Bid Quantity 1,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 500.00
80.00 0.00 0.00% 519.40
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 72.50
Offer Price 123.25
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% 599.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,500
Change in OI 0
Bid Price 0.25
Offer Price 1.00
Bid Quantity 5,400
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% 518.75
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 48.15
Offer Price 71.15
Bid Quantity 4,500
Offer Quantity 20,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 530.00
49.00 0.00 0.00% 550.40
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 51.60
Offer Price 90.20
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% 597.80
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 0.25
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 480.00
1.40 0.00 0.00% 598.00
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 0.05
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 550.00
49.80 0.00 0.00% 549.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,900
Change in OI 0
Bid Price 36.40
Offer Price 67.40
Bid Quantity 7,200
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 550.00
2.95 0.00 0.00% 596.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 49,500
Change in OI 0
Bid Price 1.50
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 700.00
0.55 0.00 0.00% 598.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,100
Change in OI 0
Bid Price 0.30
Offer Price 0.55
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% 486.40
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 81.30
Offer Price 125.90
Bid Quantity 20,700
Offer Quantity 20,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 510.00
2.70 0.00 0.00% 596.70
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 0.35
Offer Price 1.95
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 630.00
4.75 -0.15 -3.06% 594.65
Previous Close 4.90
Open 3.70
High 5.05
Low 2.90
Vol 39,600
Open Interest (OI) 91,800
Change in OI 3,600
Bid Price 4.55
Offer Price 4.70
Bid Quantity 900
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 640.00
3.75 -0.15 -3.85% 595.65
Previous Close 3.90
Open 3.90
High 3.90
Low 3.75
Vol 2,700
Open Interest (OI) 45,000
Change in OI -900
Bid Price 3.00
Offer Price 3.85
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 580.00
23.10 -1.90 -7.60% 576.30
Previous Close 25.00
Open 21.95
High 23.10
Low 21.75
Vol 2,700
Open Interest (OI) 32,400
Change in OI 0
Bid Price 26.75
Offer Price 28.30
Bid Quantity 900
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 560.00
2.70 -0.35 -11.48% 596.70
Previous Close 3.05
Open 3.20
High 3.20
Low 2.50
Vol 6,300
Open Interest (OI) 58,500
Change in OI 0
Bid Price 2.30
Offer Price 2.65
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 570.00
30.25 -4.35 -12.57% 569.15
Previous Close 34.60
Open 28.50
High 30.30
Low 28.50
Vol 2,700
Open Interest (OI) 9,000
Change in OI -1,800
Bid Price 25.80
Offer Price 57.45
Bid Quantity 2,700
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 600.00
13.30 -1.95 -12.79% 586.10
Previous Close 15.25
Open 19.00
High 19.00
Low 12.85
Vol 61,200
Open Interest (OI) 66,600
Change in OI 3,600
Bid Price 13.20
Offer Price 13.65
Bid Quantity 2,700
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 580.00
6.20 -1.00 -13.89% 593.20
Previous Close 7.20
Open 7.25
High 8.30
Low 6.00
Vol 1,44,900
Open Interest (OI) 91,800
Change in OI 9,000
Bid Price 6.10
Offer Price 6.20
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 570.00
4.05 -0.70 -14.74% 595.35
Previous Close 4.75
Open 4.80
High 5.20
Low 4.05
Vol 55,800
Open Interest (OI) 60,300
Change in OI 9,900
Bid Price 4.00
Offer Price 4.10
Bid Quantity 2,700
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 590.00
8.90 -1.65 -15.64% 590.50
Previous Close 10.55
Open 10.85
High 13.25
Low 8.90
Vol 67,500
Open Interest (OI) 65,700
Change in OI -2,700
Bid Price 9.00
Offer Price 9.35
Bid Quantity 2,700
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 650.00
2.10 -0.40 -16.00% 597.30
Previous Close 2.50
Open 1.95
High 2.10
Low 1.95
Vol 2,700
Open Interest (OI) 49,500
Change in OI -2,700
Bid Price 2.20
Offer Price 3.50
Bid Quantity 900
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 660.00
1.25 -0.65 -34.21% 598.15
Previous Close 1.90
Open 1.25
High 1.25
Low 1.15
Vol 5,400
Open Interest (OI) 27,900
Change in OI -2,700
Bid Price 1.50
Offer Price 1.70
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
CE 630.00
15.85 0.75 4.97% 583.55
Previous Close 15.10
Open 15.00
High 15.85
Low 15.00
Vol 4,500
Open Interest (OI) 6,300
Change in OI 1,800
Bid Price 13.20
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 600.00
28.25 1.05 3.86% 571.15
Previous Close 27.20
Open 27.50
High 28.25
Low 27.50
Vol 2,700
Open Interest (OI) 4,500
Change in OI 900
Bid Price 25.70
Offer Price 32.95
Bid Quantity 1,800
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
CE 500.00
95.00 0.00 0.00% 504.40
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 76.30
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
CE 650.00
15.00 0.00 0.00% 584.40
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 0.40
Offer Price 13.50
Bid Quantity 14,400
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
CE 550.00
54.00 0.00 0.00% 545.40
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 0.00
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
PE 600.00
25.00 0.00 0.00% 574.40
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 0.00
Offer Price 27.50
Bid Quantity 0
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
CE 620.00
19.70 -0.95 -4.60% 579.70
Previous Close 20.65
Open 19.10
High 20.00
Low 19.10
Vol 3,600
Open Interest (OI) 9,900
Change in OI 0
Bid Price 16.80
Offer Price 21.00
Bid Quantity 1,800
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
PE 580.00
16.90 -51.25 -75.20% 582.50
Previous Close 68.15
Open 16.65
High 16.90
Low 16.65
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

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