Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
433.40
Change Change %
-17.55 -3.89%

Updated:26 Oct, 2020, 15:59 PM IST

BSE
433.35
Change Change %
-17.45 -3.87%

Updated:26 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
PE380.00
0.20 0.15 300.00% 433.20
Previous Close 0.05
Open 0.05
High 0.20
Low 0.05
Vol 19,500
Open Interest (OI) 13,000
Change in OI -10,400
Bid Price 0.20
Offer Price 1.80
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
PE430.00
5.60 3.85 220.00% 427.80
Previous Close 1.75
Open 2.15
High 5.60
Low 1.40
Vol 16,54,900
Open Interest (OI) 1,97,600
Change in OI 9,100
Bid Price 5.35
Offer Price 5.95
Bid Quantity 1,300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
PE420.00
2.65 1.80 211.76% 430.75
Previous Close 0.85
Open 0.50
High 2.70
Low 0.50
Vol 8,39,800
Open Interest (OI) 2,54,800
Change in OI 42,900
Bid Price 2.45
Offer Price 2.80
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
PE400.00
0.90 0.60 200.00% 432.50
Previous Close 0.30
Open 0.45
High 0.90
Low 0.30
Vol 3,04,200
Open Interest (OI) 1,69,000
Change in OI -10,400
Bid Price 0.70
Offer Price 0.95
Bid Quantity 1,300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
PE440.00
11.00 7.10 182.05% 422.40
Previous Close 3.90
Open 3.75
High 11.60
Low 3.40
Vol 37,72,600
Open Interest (OI) 1,89,800
Change in OI -75,400
Bid Price 9.60
Offer Price 11.60
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
PE410.00
1.05 0.65 162.50% 432.35
Previous Close 0.40
Open 0.35
High 1.45
Low 0.30
Vol 84,500
Open Interest (OI) 70,200
Change in OI 1,300
Bid Price 1.00
Offer Price 2.25
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
PE450.00
19.45 11.75 152.60% 413.95
Previous Close 7.70
Open 8.00
High 19.45
Low 7.00
Vol 7,99,500
Open Interest (OI) 3,70,500
Change in OI -1,05,300
Bid Price 18.50
Offer Price 22.40
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
PE460.00
25.75 11.90 85.92% 407.65
Previous Close 13.85
Open 14.90
High 28.50
Low 14.15
Vol 1,15,700
Open Interest (OI) 2,87,300
Change in OI -46,800
Bid Price 22.75
Offer Price 29.35
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
PE470.00
36.15 14.55 67.36% 397.25
Previous Close 21.60
Open 23.90
High 37.25
Low 23.90
Vol 35,100
Open Interest (OI) 3,41,900
Change in OI -20,800
Bid Price 34.45
Offer Price 38.60
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
PE480.00
45.00 15.20 51.01% 388.40
Previous Close 29.80
Open 31.00
High 46.85
Low 30.55
Vol 45,500
Open Interest (OI) 1,98,900
Change in OI -24,700
Bid Price 46.75
Offer Price 54.20
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
PE490.00
55.00 15.45 39.06% 378.40
Previous Close 39.55
Open 45.10
High 56.95
Low 45.00
Vol 20,800
Open Interest (OI) 68,900
Change in OI -13,000
Bid Price 51.95
Offer Price 66.70
Bid Quantity 9,100
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
PE500.00
64.65 15.85 32.48% 368.75
Previous Close 48.80
Open 55.00
High 66.75
Low 54.75
Vol 61,100
Open Interest (OI) 1,70,300
Change in OI -45,500
Bid Price 65.95
Offer Price 67.75
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
PE510.00
74.00 17.55 31.09% 359.40
Previous Close 56.45
Open 67.00
High 74.00
Low 67.00
Vol 9,100
Open Interest (OI) 59,800
Change in OI -2,600
Bid Price 70.95
Offer Price 83.70
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
PE520.00
85.55 17.90 26.46% 347.85
Previous Close 67.65
Open 76.50
High 85.55
Low 76.50
Vol 2,600
Open Interest (OI) 1,41,700
Change in OI 0
Bid Price 77.60
Offer Price 95.10
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
PE540.00
97.00 11.60 13.58% 336.40
Previous Close 85.40
Open 97.00
High 97.00
Low 97.00
Vol 1,300
Open Interest (OI) 24,700
Change in OI 0
Bid Price 93.75
Offer Price 113.95
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
CE410.00
46.05 0.00 0.00% 387.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,900
Change in OI 0
Bid Price 22.30
Offer Price 31.65
Bid Quantity 2,600
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
CE630.00
0.70 0.00 0.00% 432.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,600
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
CE620.00
0.45 0.00 0.00% 432.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,300
Change in OI 0
Bid Price 0.05
Offer Price 0.75
Bid Quantity 1,300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
CE400.00
51.00 0.00 0.00% 382.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,600
Change in OI 0
Bid Price 26.80
Offer Price 41.25
Bid Quantity 3,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
PE530.00
75.60 0.00 0.00% 357.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,600
Change in OI 0
Bid Price 86.75
Offer Price 103.50
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
PE600.00
75.00 0.00 0.00% 358.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,300
Change in OI 0
Bid Price 143.50
Offer Price 186.15
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
PE550.00
93.00 0.00 0.00% 340.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,100
Change in OI 0
Bid Price 100.05
Offer Price 131.50
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
CE530.00
0.30 -0.15 -33.33% 433.10
Previous Close 0.45
Open 0.30
High 0.30
Low 0.20
Vol 83,200
Open Interest (OI) 2,91,200
Change in OI -63,700
Bid Price 0.20
Offer Price 0.25
Bid Quantity 26,000
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
CE520.00
0.35 -0.20 -36.36% 433.05
Previous Close 0.55
Open 0.45
High 0.45
Low 0.20
Vol 1,41,700
Open Interest (OI) 6,29,200
Change in OI -75,400
Bid Price 0.25
Offer Price 0.35
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
CE540.00
0.25 -0.15 -37.50% 433.15
Previous Close 0.40
Open 0.20
High 0.25
Low 0.10
Vol 1,10,500
Open Interest (OI) 4,35,500
Change in OI -78,000
Bid Price 0.15
Offer Price 0.30
Bid Quantity 37,700
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
CE510.00
0.35 -0.30 -46.15% 433.05
Previous Close 0.65
Open 0.45
High 0.60
Low 0.25
Vol 1,33,900
Open Interest (OI) 3,27,600
Change in OI -59,800
Bid Price 0.30
Offer Price 0.35
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
CE420.00
17.15 -15.20 -46.99% 416.25
Previous Close 32.35
Open 26.00
High 26.30
Low 17.15
Vol 31,200
Open Interest (OI) 44,200
Change in OI -27,300
Bid Price 15.05
Offer Price 19.95
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
CE560.00
0.10 -0.10 -50.00% 433.30
Previous Close 0.20
Open 0.15
High 0.15
Low 0.10
Vol 27,300
Open Interest (OI) 1,05,300
Change in OI -6,500
Bid Price 0.05
Offer Price 0.15
Bid Quantity 13,000
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
CE580.00
0.10 -0.10 -50.00% 433.30
Previous Close 0.20
Open 0.20
High 0.20
Low 0.10
Vol 7,800
Open Interest (OI) 29,900
Change in OI -3,900
Bid Price 0.10
Offer Price 0.20
Bid Quantity 2,600
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
CE500.00
0.50 -0.65 -56.52% 432.90
Previous Close 1.15
Open 0.95
High 0.95
Low 0.40
Vol 5,08,300
Open Interest (OI) 7,70,900
Change in OI -2,01,500
Bid Price 0.45
Offer Price 0.50
Bid Quantity 1,300
Offer Quantity 23,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
CE490.00
0.60 -1.10 -64.71% 432.80
Previous Close 1.70
Open 1.70
High 1.85
Low 0.55
Vol 5,62,900
Open Interest (OI) 3,80,900
Change in OI 11,700
Bid Price 0.55
Offer Price 0.60
Bid Quantity 29,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
CE600.00
0.05 -0.10 -66.67% 433.35
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 1,15,700
Open Interest (OI) 1,49,500
Change in OI -1,01,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 24,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
CE550.00
0.10 -0.20 -66.67% 433.30
Previous Close 0.30
Open 0.15
High 0.20
Low 0.10
Vol 50,700
Open Interest (OI) 2,36,600
Change in OI -45,500
Bid Price 0.10
Offer Price 0.20
Bid Quantity 6,500
Offer Quantity 9,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
CE440.00
4.75 -11.50 -70.77% 428.65
Previous Close 16.25
Open 12.35
High 13.70
Low 4.50
Vol 9,49,000
Open Interest (OI) 2,10,600
Change in OI 1,83,300
Bid Price 4.65
Offer Price 4.80
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
CE480.00
0.70 -1.75 -71.43% 432.70
Previous Close 2.45
Open 2.35
High 2.45
Low 0.70
Vol 8,06,000
Open Interest (OI) 6,31,800
Change in OI -62,400
Bid Price 0.70
Offer Price 0.90
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
CE460.00
1.65 -4.40 -72.73% 431.75
Previous Close 6.05
Open 6.10
High 6.15
Low 1.55
Vol 18,43,400
Open Interest (OI) 7,61,800
Change in OI -87,100
Bid Price 1.55
Offer Price 1.75
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
CE450.00
2.60 -7.35 -73.87% 430.80
Previous Close 9.95
Open 10.00
High 10.00
Low 2.50
Vol 19,91,600
Open Interest (OI) 4,61,500
Change in OI 2,50,900
Bid Price 2.50
Offer Price 2.65
Bid Quantity 2,600
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
CE570.00
0.05 -0.15 -75.00% 433.35
Previous Close 0.20
Open 0.10
High 0.10
Low 0.05
Vol 24,700
Open Interest (OI) 46,800
Change in OI -7,800
Bid Price 0.05
Offer Price 0.15
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
CE430.00
9.00 -31.80 -77.94% 424.40
Previous Close 40.80
Open 10.30
High 10.70
Low 8.40
Vol 40,300
Open Interest (OI) 14,300
Change in OI 0
Bid Price 9.00
Offer Price 10.60
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
CE470.00
0.80 -2.95 -78.67% 432.60
Previous Close 3.75
Open 3.80
High 3.80
Low 0.80
Vol 13,44,200
Open Interest (OI) 6,09,700
Change in OI -67,600
Bid Price 0.75
Offer Price 1.15
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
CE590.00
0.05 -0.20 -80.00% 433.35
Previous Close 0.25
Open 0.10
High 0.25
Low 0.05
Vol 11,700
Open Interest (OI) 39,000
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
PE390.00
0.10 -0.90 -90.00% 433.30
Previous Close 1.00
Open 0.10
High 0.10
Low 0.10
Vol 2,600
Open Interest (OI) 11,700
Change in OI 0
Bid Price 0.40
Offer Price 1.25
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
29-10-2020
OPTSTK
CE610.00
0.05 -0.50 -90.91% 433.35
Previous Close 0.55
Open 0.10
High 0.10
Low 0.05
Vol 3,900
Open Interest (OI) 13,000
Change in OI 0
Bid Price 0.00
Offer Price 0.55
Bid Quantity 0
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
PE400.00
9.65 4.10 73.87% 423.75
Previous Close 5.55
Open 7.10
High 10.35
Low 5.00
Vol 3,15,900
Open Interest (OI) 2,04,100
Change in OI 1,26,100
Bid Price 9.65
Offer Price 9.75
Bid Quantity 10,400
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
PE420.00
16.70 6.25 59.81% 416.70
Previous Close 10.45
Open 12.00
High 17.20
Low 11.75
Vol 2,22,300
Open Interest (OI) 1,30,000
Change in OI 31,200
Bid Price 16.75
Offer Price 17.20
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
PE430.00
21.75 7.75 55.36% 411.65
Previous Close 14.00
Open 17.20
High 21.80
Low 16.40
Vol 98,800
Open Interest (OI) 1,32,600
Change in OI 27,300
Bid Price 21.40
Offer Price 22.00
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
PE440.00
27.00 8.70 47.54% 406.40
Previous Close 18.30
Open 21.95
High 30.00
Low 19.50
Vol 1,24,800
Open Interest (OI) 3,10,700
Change in OI 52,000
Bid Price 26.45
Offer Price 30.00
Bid Quantity 1,300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
PE450.00
32.80 10.35 46.10% 400.60
Previous Close 22.45
Open 24.80
High 34.40
Low 21.95
Vol 87,100
Open Interest (OI) 87,100
Change in OI 29,900
Bid Price 31.45
Offer Price 36.30
Bid Quantity 1,300
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
PE460.00
38.65 10.45 37.06% 394.75
Previous Close 28.20
Open 33.45
High 39.35
Low 33.00
Vol 9,100
Open Interest (OI) 37,700
Change in OI 5,200
Bid Price 38.00
Offer Price 42.30
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
PE480.00
51.75 11.75 29.38% 381.65
Previous Close 40.00
Open 45.00
High 51.75
Low 45.00
Vol 7,800
Open Interest (OI) 20,800
Change in OI 6,500
Bid Price 49.20
Offer Price 61.50
Bid Quantity 1,300
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
PE500.00
62.00 13.20 27.05% 371.40
Previous Close 48.80
Open 62.00
High 62.00
Low 62.00
Vol 1,300
Open Interest (OI) 2,600
Change in OI 1,300
Bid Price 53.85
Offer Price 77.80
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
PE470.00
44.00 9.00 25.71% 389.40
Previous Close 35.00
Open 38.50
High 46.20
Low 37.05
Vol 11,700
Open Interest (OI) 42,900
Change in OI 10,400
Bid Price 43.90
Offer Price 51.40
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
CE540.00
10.00 0.00 0.00% 423.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,300
Change in OI 0
Bid Price 0.40
Offer Price 11.15
Bid Quantity 5,200
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
CE600.00
2.00 0.00 0.00% 431.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,300
Change in OI 0
Bid Price 0.50
Offer Price 1.50
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
PE550.00
76.45 0.00 0.00% 356.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,600
Change in OI 0
Bid Price 98.70
Offer Price 126.05
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
PE510.00
50.75 0.00 0.00% 382.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,300
Change in OI 0
Bid Price 64.30
Offer Price 89.70
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
CE510.00
10.00 -1.00 -9.09% 423.40
Previous Close 11.00
Open 10.00
High 10.00
Low 10.00
Vol 2,600
Open Interest (OI) 10,400
Change in OI 0
Bid Price 4.20
Offer Price 8.20
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
CE450.00
17.95 -9.20 -33.89% 415.45
Previous Close 27.15
Open 25.15
High 25.50
Low 17.80
Vol 2,17,100
Open Interest (OI) 1,70,300
Change in OI 1,30,000
Bid Price 17.65
Offer Price 17.90
Bid Quantity 1,300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
CE440.00
22.10 -11.90 -35.00% 411.30
Previous Close 34.00
Open 27.95
High 27.95
Low 21.50
Vol 76,700
Open Interest (OI) 65,000
Change in OI 62,400
Bid Price 21.50
Offer Price 22.05
Bid Quantity 1,300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
CE460.00
14.40 -8.25 -36.42% 419.00
Previous Close 22.65
Open 21.50
High 22.50
Low 14.40
Vol 3,17,200
Open Interest (OI) 1,54,700
Change in OI 1,09,200
Bid Price 14.35
Offer Price 14.50
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
CE490.00
7.75 -4.60 -37.25% 425.65
Previous Close 12.35
Open 10.40
High 10.50
Low 7.70
Vol 62,400
Open Interest (OI) 63,700
Change in OI 27,300
Bid Price 7.45
Offer Price 7.95
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
CE470.00
11.60 -7.00 -37.63% 421.80
Previous Close 18.60
Open 17.50
High 17.50
Low 11.50
Vol 1,00,100
Open Interest (OI) 94,900
Change in OI 32,500
Bid Price 11.50
Offer Price 14.90
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
CE500.00
6.20 -3.80 -38.00% 427.20
Previous Close 10.00
Open 10.15
High 10.45
Low 6.10
Vol 4,38,100
Open Interest (OI) 4,08,200
Change in OI 1,56,000
Bid Price 6.15
Offer Price 6.25
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
CE550.00
2.45 -1.55 -38.75% 430.95
Previous Close 4.00
Open 2.80
High 3.00
Low 2.10
Vol 31,200
Open Interest (OI) 1,13,100
Change in OI 0
Bid Price 2.25
Offer Price 2.45
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
CE480.00
9.50 -6.05 -38.91% 423.90
Previous Close 15.55
Open 14.40
High 15.10
Low 9.35
Vol 2,21,000
Open Interest (OI) 1,49,500
Change in OI 57,200
Bid Price 9.35
Offer Price 9.80
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
CE520.00
4.00 -2.60 -39.39% 429.40
Previous Close 6.60
Open 5.20
High 5.95
Low 4.00
Vol 49,400
Open Interest (OI) 80,600
Change in OI 15,600
Bid Price 3.75
Offer Price 4.00
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
PE410.00
12.30 -8.45 -40.72% 421.10
Previous Close 20.75
Open 9.85
High 12.30
Low 9.85
Vol 5,200
Open Interest (OI) 2,600
Change in OI 0
Bid Price 12.25
Offer Price 19.80
Bid Quantity 1,300
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
PE380.00
5.20 -7.70 -59.69% 428.20
Previous Close 12.90
Open 4.00
High 5.50
Low 4.00
Vol 10,400
Open Interest (OI) 7,800
Change in OI 0
Bid Price 5.10
Offer Price 5.40
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
PE390.00
5.80 -9.45 -61.97% 427.60
Previous Close 15.25
Open 5.80
High 5.80
Low 5.80
Vol 1,300
Open Interest (OI) 0
Change in OI 0
Bid Price 6.05
Offer Price 9.90
Bid Quantity 1,300
Offer Quantity 1,300

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