Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
586.85
Change Change %
-3.00 -0.51%

Updated:14 Oct, 2019, 13:09 PM IST

BSE
588.00
Change Change %
-2.10 -0.36%

Updated:14 Oct, 2019, 13:17 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 650.00
80.65 23.25 40.51% 506.20
Previous Close 57.40
Open 77.00
High 80.65
Low 77.00
Vol 1,800
Open Interest (OI) 1,800
Change in OI 0
Bid Price 48.60
Offer Price 75.70
Bid Quantity 900
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 500.00
2.35 0.55 30.56% 584.50
Previous Close 1.80
Open 2.65
High 4.90
Low 2.15
Vol 43,200
Open Interest (OI) 17,100
Change in OI 0
Bid Price 2.20
Offer Price 2.45
Bid Quantity 1,800
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 540.00
6.35 1.45 29.59% 580.50
Previous Close 4.90
Open 6.75
High 11.25
Low 5.60
Vol 2,20,500
Open Interest (OI) 40,500
Change in OI 4,500
Bid Price 5.95
Offer Price 6.30
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 550.00
8.00 1.70 26.98% 578.85
Previous Close 6.30
Open 7.50
High 14.25
Low 7.50
Vol 3,84,300
Open Interest (OI) 88,200
Change in OI 52,200
Bid Price 7.90
Offer Price 8.20
Bid Quantity 2,700
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 610.00
37.90 7.00 22.65% 548.95
Previous Close 30.90
Open 44.35
High 48.15
Low 37.90
Vol 4,500
Open Interest (OI) 25,200
Change in OI 0
Bid Price 32.20
Offer Price 33.60
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 560.00
10.45 1.65 18.75% 576.40
Previous Close 8.80
Open 14.10
High 17.90
Low 9.95
Vol 2,56,500
Open Interest (OI) 83,700
Change in OI 38,700
Bid Price 10.40
Offer Price 10.65
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 530.00
4.70 0.70 17.50% 582.15
Previous Close 4.00
Open 5.95
High 7.05
Low 4.70
Vol 7,200
Open Interest (OI) 13,500
Change in OI 1,800
Bid Price 4.10
Offer Price 6.30
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 570.00
13.50 1.95 16.88% 573.35
Previous Close 11.55
Open 15.65
High 22.50
Low 12.95
Vol 2,74,500
Open Interest (OI) 53,100
Change in OI 13,500
Bid Price 13.35
Offer Price 13.65
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 590.00
22.45 2.90 14.83% 564.40
Previous Close 19.55
Open 26.00
High 33.25
Low 20.75
Vol 63,900
Open Interest (OI) 40,500
Change in OI -17,100
Bid Price 21.40
Offer Price 21.90
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 580.00
17.35 2.20 14.52% 569.50
Previous Close 15.15
Open 19.05
High 27.65
Low 16.35
Vol 1,73,700
Open Interest (OI) 61,200
Change in OI -900
Bid Price 17.00
Offer Price 17.40
Bid Quantity 2,700
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 520.00
4.60 0.50 12.20% 582.25
Previous Close 4.10
Open 4.15
High 4.95
Low 4.15
Vol 9,000
Open Interest (OI) 4,500
Change in OI 0
Bid Price 3.10
Offer Price 4.60
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 600.00
26.00 1.15 4.63% 560.85
Previous Close 24.85
Open 34.00
High 40.25
Low 25.75
Vol 20,700
Open Interest (OI) 22,500
Change in OI -1,800
Bid Price 26.10
Offer Price 27.70
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 690.00
2.65 0.00 0.00% 584.20
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 0.60
Offer Price 2.45
Bid Quantity 900
Offer Quantity 6,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 660.00
70.95 0.00 0.00% 515.90
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 70.95
Offer Price 76.20
Bid Quantity 8,100
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 540.00
46.80 0.00 0.00% 540.05
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 51.70
Offer Price 55.20
Bid Quantity 8,100
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% 505.35
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 80.00
Offer Price 85.85
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 640.00
61.30 0.00 0.00% 525.55
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 54.40
Offer Price 58.05
Bid Quantity 2,700
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 630.00
53.50 0.00 0.00% 533.35
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 47.15
Offer Price 48.85
Bid Quantity 1,800
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% 502.35
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 89.45
Offer Price 95.90
Bid Quantity 1,800
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 770.00
170.00 0.00 0.00% 416.85
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 156.55
Offer Price 217.05
Bid Quantity 20,700
Offer Quantity 20,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 740.00
145.00 0.00 0.00% 441.85
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 125.90
Offer Price 183.00
Bid Quantity 20,700
Offer Quantity 20,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 470.00
1.40 0.00 0.00% 585.45
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 0.35
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 790.00
206.65 0.00 0.00% 380.20
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 196.60
Offer Price 236.55
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% 399.35
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 184.30
Offer Price 190.95
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% 586.35
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 0.10
Offer Price 1.00
Bid Quantity 900
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% 506.85
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 87.30
Offer Price 93.15
Bid Quantity 1,800
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% 537.85
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 60.05
Offer Price 65.50
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 480.00
1.40 0.00 0.00% 585.45
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 0.55
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 700.00
113.00 0.00 0.00% 473.85
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 108.80
Offer Price 114.70
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 620.00
41.45 -0.20 -0.48% 545.40
Previous Close 41.65
Open 50.75
High 50.75
Low 40.10
Vol 2,700
Open Interest (OI) 6,300
Change in OI 900
Bid Price 39.40
Offer Price 42.15
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
6.70 -0.25 -3.60% 580.15
Previous Close 6.95
Open 4.75
High 6.90
Low 3.65
Vol 58,500
Open Interest (OI) 63,900
Change in OI 7,200
Bid Price 6.10
Offer Price 6.30
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 550.00
42.30 -2.45 -5.47% 544.55
Previous Close 44.75
Open 35.90
High 42.30
Low 31.60
Vol 4,500
Open Interest (OI) 8,100
Change in OI 2,700
Bid Price 44.50
Offer Price 47.40
Bid Quantity 900
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 580.00
25.00 -1.65 -6.19% 561.85
Previous Close 26.65
Open 20.55
High 27.00
Low 15.65
Vol 2,31,300
Open Interest (OI) 62,100
Change in OI 19,800
Bid Price 25.10
Offer Price 25.60
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 610.00
11.75 -0.85 -6.75% 575.10
Previous Close 12.60
Open 9.00
High 12.70
Low 6.85
Vol 2,52,900
Open Interest (OI) 90,000
Change in OI -5,400
Bid Price 11.30
Offer Price 11.55
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 600.00
15.40 -1.15 -6.95% 571.45
Previous Close 16.55
Open 11.10
High 16.70
Low 9.05
Vol 3,77,100
Open Interest (OI) 1,98,000
Change in OI 25,200
Bid Price 15.10
Offer Price 15.45
Bid Quantity 900
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 570.00
31.10 -2.45 -7.30% 555.75
Previous Close 33.55
Open 22.30
High 32.95
Low 20.10
Vol 37,800
Open Interest (OI) 14,400
Change in OI 3,600
Bid Price 30.60
Offer Price 31.95
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 590.00
19.80 -1.60 -7.48% 567.05
Previous Close 21.40
Open 16.00
High 21.25
Low 11.75
Vol 1,75,500
Open Interest (OI) 53,100
Change in OI -2,700
Bid Price 19.75
Offer Price 20.20
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 620.00
8.55 -0.90 -9.52% 578.30
Previous Close 9.45
Open 6.80
High 9.35
Low 5.00
Vol 2,14,200
Open Interest (OI) 1,26,900
Change in OI -9,900
Bid Price 8.40
Offer Price 8.60
Bid Quantity 900
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 510.00
2.70 -0.30 -10.00% 584.15
Previous Close 3.00
Open 3.65
High 3.85
Low 2.70
Vol 6,300
Open Interest (OI) 5,400
Change in OI 0
Bid Price 2.45
Offer Price 3.50
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 650.00
3.20 -0.40 -11.11% 583.65
Previous Close 3.60
Open 2.00
High 3.50
Low 1.85
Vol 36,900
Open Interest (OI) 57,600
Change in OI -3,600
Bid Price 3.10
Offer Price 3.75
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 640.00
4.10 -0.80 -16.33% 582.75
Previous Close 4.90
Open 3.15
High 4.70
Low 2.30
Vol 14,400
Open Interest (OI) 52,200
Change in OI -2,700
Bid Price 3.85
Offer Price 5.00
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 560.00
32.10 -6.90 -17.69% 554.75
Previous Close 39.00
Open 31.75
High 32.10
Low 31.75
Vol 1,800
Open Interest (OI) 9,000
Change in OI 900
Bid Price 36.35
Offer Price 57.95
Bid Quantity 2,700
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 660.00
2.00 -0.50 -20.00% 584.85
Previous Close 2.50
Open 2.85
High 2.85
Low 2.00
Vol 2,700
Open Interest (OI) 29,700
Change in OI -900
Bid Price 1.80
Offer Price 2.65
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 680.00
1.20 -0.80 -40.00% 585.65
Previous Close 2.00
Open 1.20
High 1.20
Low 1.20
Vol 900
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.85
Offer Price 1.20
Bid Quantity 1,800
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 670.00
1.20 -1.00 -45.45% 585.65
Previous Close 2.20
Open 1.20
High 1.20
Low 1.20
Vol 900
Open Interest (OI) 3,600
Change in OI 900
Bid Price 1.25
Offer Price 2.05
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 700.00
0.75 -0.80 -51.61% 586.10
Previous Close 1.55
Open 0.50
High 0.75
Low 0.50
Vol 2,700
Open Interest (OI) 27,900
Change in OI 0
Bid Price 0.80
Offer Price 1.85
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 490.00
1.50 -12.90 -89.58% 585.35
Previous Close 14.40
Open 1.50
High 1.50
Low 1.50
Vol 900
Open Interest (OI) 900
Change in OI 0
Bid Price 1.00
Offer Price 3.15
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% 567.85
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 7.85
Offer Price 16.00
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% 532.85
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 51.05
Offer Price 58.75
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
CE 500.00
95.00 0.00 0.00% 491.85
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 89.85
Offer Price 98.90
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
PE 500.00
4.90 0.00 0.00% 581.95
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 1.90
Offer Price 6.60
Bid Quantity 5,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
CE 630.00
24.00 0.00 0.00% 562.85
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 13.45
Offer Price 18.00
Bid Quantity 12,600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
CE 620.00
20.00 0.00 0.00% 566.85
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 16.05
Offer Price 23.15
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
CE 600.00
22.00 -25.70 -53.88% 564.85
Previous Close 47.70
Open 22.00
High 22.00
Low 22.00
Vol 900
Open Interest (OI) 0
Change in OI 0
Bid Price 24.10
Offer Price 29.30
Bid Quantity 12,600
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