Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
321.05
Change Change %
-2.60 -0.80%

Updated:08 Apr, 2020, 14:59 PM IST

BSE
320.20
Change Change %
-3.55 -1.10%

Updated:08 Apr, 2020, 15:03 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
30-04-2020
OPTSTK
CE370.00
11.50 4.25 58.62% 309.55
Previous Close 7.25
Open 8.70
High 12.00
Low 8.30
Vol 29,700
Open Interest (OI) 24,300
Change in OI 16,200
Bid Price 8.45
Offer Price 9.20
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
30-04-2020
OPTSTK
CE360.00
11.15 3.35 42.95% 309.90
Previous Close 7.80
Open 9.00
High 17.00
Low 9.00
Vol 85,500
Open Interest (OI) 36,900
Change in OI 18,900
Bid Price 11.00
Offer Price 11.25
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
30-04-2020
OPTSTK
CE280.00
65.00 17.70 37.42% 256.05
Previous Close 47.30
Open 65.00
High 65.00
Low 65.00
Vol 900
Open Interest (OI) 14,400
Change in OI 0
Bid Price 19.40
Offer Price 62.50
Bid Quantity 4,500
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
30-04-2020
OPTSTK
PE320.00
25.15 5.15 25.75% 295.90
Previous Close 20.00
Open 18.80
High 25.15
Low 17.30
Vol 23,400
Open Interest (OI) 12,600
Change in OI 7,200
Bid Price 24.15
Offer Price 25.30
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
30-04-2020
OPTSTK
PE300.00
17.60 3.05 20.96% 303.45
Previous Close 14.55
Open 15.00
High 18.00
Low 13.00
Vol 26,100
Open Interest (OI) 52,200
Change in OI -3,600
Bid Price 16.60
Offer Price 17.35
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
30-04-2020
OPTSTK
CE400.00
4.85 0.80 19.75% 316.20
Previous Close 4.05
Open 5.90
High 7.70
Low 4.85
Vol 48,600
Open Interest (OI) 32,400
Change in OI 13,500
Bid Price 4.55
Offer Price 4.90
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
30-04-2020
OPTSTK
PE310.00
20.95 2.80 15.43% 300.10
Previous Close 18.15
Open 16.75
High 21.70
Low 16.75
Vol 2,700
Open Interest (OI) 4,500
Change in OI 0
Bid Price 20.00
Offer Price 21.10
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
30-04-2020
OPTSTK
CE310.00
36.55 4.75 14.94% 284.50
Previous Close 31.80
Open 39.10
High 39.10
Low 36.55
Vol 1,800
Open Interest (OI) 10,800
Change in OI 0
Bid Price 0.95
Offer Price 38.50
Bid Quantity 1,800
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
30-04-2020
OPTSTK
CE300.00
44.60 5.65 14.51% 276.45
Previous Close 38.95
Open 47.00
High 47.00
Low 44.60
Vol 1,800
Open Interest (OI) 9,900
Change in OI 900
Bid Price 37.60
Offer Price 44.65
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
30-04-2020
OPTSTK
CE340.00
17.70 0.90 5.36% 303.35
Previous Close 16.80
Open 16.65
High 26.85
Low 15.00
Vol 1,22,400
Open Interest (OI) 49,500
Change in OI 7,200
Bid Price 17.30
Offer Price 17.85
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
30-04-2020
OPTSTK
CE350.00
14.20 0.65 4.80% 306.85
Previous Close 13.55
Open 13.55
High 22.00
Low 13.45
Vol 4,96,800
Open Interest (OI) 1,17,900
Change in OI 86,400
Bid Price 13.95
Offer Price 14.25
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
30-04-2020
OPTSTK
CE330.00
22.00 0.40 1.85% 299.05
Previous Close 21.60
Open 21.00
High 31.55
Low 21.00
Vol 1,19,700
Open Interest (OI) 41,400
Change in OI 1,800
Bid Price 21.75
Offer Price 22.65
Bid Quantity 1,800
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
30-04-2020
OPTSTK
CE520.00
12.40 0.00 0.00% 308.65
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 0.15
Offer Price 9.90
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
30-04-2020
OPTSTK
CE540.00
0.30 0.00 0.00% 320.75
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 1.70
Bid Quantity 1,800
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
30-04-2020
OPTSTK
CE580.00
12.00 0.00 0.00% 309.05
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 1.00
Offer Price 4.75
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
30-04-2020
OPTSTK
PE220.00
14.00 0.00 0.00% 307.05
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 2.00
Offer Price 9.40
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
30-04-2020
OPTSTK
PE340.00
60.00 0.00 0.00% 261.05
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 26.75
Offer Price 41.90
Bid Quantity 7,200
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
30-04-2020
OPTSTK
CE500.00
1.95 0.00 0.00% 319.10
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 4.00
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
30-04-2020
OPTSTK
PE500.00
194.00 0.00 0.00% 127.05
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 170.10
Offer Price 185.80
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
30-04-2020
OPTSTK
CE260.00
38.00 0.00 0.00% 283.05
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 58.75
Offer Price 76.65
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
30-04-2020
OPTSTK
PE260.00
13.00 0.00 0.00% 308.05
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 4.25
Offer Price 10.00
Bid Quantity 1,800
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
30-04-2020
OPTSTK
PE360.00
62.65 0.00 0.00% 258.40
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 39.30
Offer Price 55.05
Bid Quantity 7,200
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
30-04-2020
OPTSTK
PE250.00
5.55 0.00 0.00% 315.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,900
Change in OI 0
Bid Price 3.40
Offer Price 8.85
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
30-04-2020
OPTSTK
CE530.00
23.90 0.00 0.00% 297.15
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 0.15
Offer Price 8.10
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
30-04-2020
OPTSTK
PE280.00
10.00 -0.30 -2.91% 311.05
Previous Close 10.30
Open 9.70
High 10.00
Low 8.10
Vol 7,200
Open Interest (OI) 25,200
Change in OI 900
Bid Price 10.80
Offer Price 11.60
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
30-04-2020
OPTSTK
PE270.00
9.00 -0.60 -6.25% 312.05
Previous Close 9.60
Open 9.00
High 9.00
Low 9.00
Vol 900
Open Interest (OI) 8,100
Change in OI 900
Bid Price 4.50
Offer Price 19.00
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
30-04-2020
OPTSTK
CE320.00
25.20 -2.70 -9.68% 295.85
Previous Close 27.90
Open 25.50
High 37.90
Low 25.00
Vol 90,000
Open Interest (OI) 20,700
Change in OI -23,400
Bid Price 17.45
Offer Price 35.20
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
30-04-2020
OPTSTK
PE290.00
10.75 -1.60 -12.96% 310.30
Previous Close 12.35
Open 10.75
High 10.75
Low 10.75
Vol 900
Open Interest (OI) 2,700
Change in OI 0
Bid Price 13.55
Offer Price 14.30
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
Listen to the latest songs, only on JioSaavn.com