Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
599.00
Change Change %
7.05 1.19%

Updated:18 Oct, 2019, 15:59 PM IST

BSE
598.00
Change Change %
5.60 0.95%

Updated:18 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 660.00
2.90 1.40 93.33% 596.10
Previous Close 1.50
Open 3.00
High 3.00
Low 2.75
Vol 6,300
Open Interest (OI) 34,200
Change in OI 4,500
Bid Price 2.00
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
CE 680.00
1.00 0.40 66.67% 598.00
Previous Close 0.60
Open 1.00
High 1.00
Low 1.00
Vol 900
Open Interest (OI) 17,100
Change in OI 0
Bid Price 0.80
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
CE 650.00
2.80 0.80 40.00% 596.20
Previous Close 2.00
Open 1.55
High 3.80
Low 1.55
Vol 14,400
Open Interest (OI) 52,200
Change in OI -1,800
Bid Price 2.55
Offer Price 3.75
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 550.00
54.35 15.50 39.90% 544.65
Previous Close 38.85
Open 49.50
High 54.35
Low 49.50
Vol 1,800
Open Interest (OI) 9,900
Change in OI 0
Bid Price 51.20
Offer Price 58.00
Bid Quantity 1,800
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 570.00
37.30 6.50 21.10% 561.70
Previous Close 30.80
Open 28.00
High 38.10
Low 28.00
Vol 6,300
Open Interest (OI) 9,900
Change in OI -900
Bid Price 22.55
Offer Price 41.75
Bid Quantity 900
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 630.00
5.25 0.90 20.69% 593.75
Previous Close 4.35
Open 4.50
High 7.05
Low 4.50
Vol 1,98,900
Open Interest (OI) 78,300
Change in OI 18,900
Bid Price 5.15
Offer Price 5.50
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 620.00
7.55 1.25 19.84% 591.45
Previous Close 6.30
Open 6.10
High 10.15
Low 6.00
Vol 6,51,600
Open Interest (OI) 1,60,200
Change in OI 30,600
Bid Price 7.70
Offer Price 8.20
Bid Quantity 9,000
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 640.00
4.00 0.65 19.40% 595.00
Previous Close 3.35
Open 3.55
High 5.00
Low 3.30
Vol 36,000
Open Interest (OI) 46,800
Change in OI -1,800
Bid Price 3.65
Offer Price 4.50
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 590.00
21.00 3.25 18.31% 578.00
Previous Close 17.75
Open 17.10
High 24.00
Low 16.90
Vol 98,100
Open Interest (OI) 39,600
Change in OI -12,600
Bid Price 20.00
Offer Price 21.05
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 600.00
15.35 2.35 18.08% 583.65
Previous Close 13.00
Open 12.30
High 18.55
Low 11.75
Vol 6,70,500
Open Interest (OI) 2,29,500
Change in OI -36,000
Bid Price 15.15
Offer Price 15.70
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 610.00
10.85 1.65 17.93% 588.15
Previous Close 9.20
Open 9.30
High 13.65
Low 8.45
Vol 2,79,900
Open Interest (OI) 1,12,500
Change in OI 23,400
Bid Price 10.75
Offer Price 11.20
Bid Quantity 2,700
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 560.00
39.15 5.55 16.52% 559.85
Previous Close 33.60
Open 42.20
High 42.20
Low 39.15
Vol 1,800
Open Interest (OI) 10,800
Change in OI 900
Bid Price 41.80
Offer Price 45.95
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 580.00
27.65 3.70 15.45% 571.35
Previous Close 23.95
Open 22.85
High 30.40
Low 22.85
Vol 48,600
Open Interest (OI) 35,100
Change in OI -22,500
Bid Price 26.50
Offer Price 28.05
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 0.05 4.17% 597.75
Previous Close 1.20
Open 1.25
High 1.25
Low 1.25
Vol 1,800
Open Interest (OI) 2,700
Change in OI 0
Bid Price 1.55
Offer Price 2.95
Bid Quantity 1,800
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% 596.35
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 2.50
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% 528.05
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 39.90
Offer Price 80.05
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% 551.90
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 50.45
Offer Price 81.65
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% 517.50
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 50.20
Offer Price 89.95
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 640.00
61.30 0.00 0.00% 537.70
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 40.00
Offer Price 61.85
Bid Quantity 900
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 490.00
1.50 0.00 0.00% 597.50
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
PE 630.00
49.70 0.00 0.00% 549.30
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 14.35
Offer Price 53.85
Bid Quantity 2,700
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% 514.50
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 53.80
Offer Price 102.95
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% 429.00
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 148.15
Offer Price 199.60
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% 454.00
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 119.65
Offer Price 168.85
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% 594.40
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 0.45
Offer Price 2.90
Bid Quantity 1,800
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% 597.60
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 0.05
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
PE 790.00
206.65 0.00 0.00% 392.35
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 183.40
Offer Price 221.60
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% 411.00
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 187.30
Offer Price 228.20
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% 598.50
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 1.00
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% 519.00
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 79.25
Offer Price 122.80
Bid Quantity 20,700
Offer Quantity 20,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 650.00
80.65 0.00 0.00% 518.35
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 41.55
Offer Price 70.25
Bid Quantity 900
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 530.00
49.00 0.00 0.00% 550.00
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 52.95
Offer Price 91.65
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% 597.40
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 0.65
Offer Price 1.70
Bid Quantity 1,800
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% 597.60
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 0.05
Offer Price 2.95
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 0.00 0.00% 598.45
Previous Close 0.55
Open 0.55
High 0.55
Low 0.55
Vol 900
Open Interest (OI) 27,000
Change in OI 0
Bid Price 0.50
Offer Price 2.00
Bid Quantity 13,500
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% 486.00
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 71.75
Offer Price 126.75
Bid Quantity 20,700
Offer Quantity 20,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 510.00
2.70 0.00 0.00% 596.30
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 0.30
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 610.00
20.10 -3.40 -14.47% 578.90
Previous Close 23.50
Open 21.15
High 21.90
Low 19.80
Vol 17,100
Open Interest (OI) 15,300
Change in OI -3,600
Bid Price 17.85
Offer Price 33.35
Bid Quantity 900
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 600.00
15.00 -2.80 -15.73% 584.00
Previous Close 17.80
Open 19.00
High 20.15
Low 14.05
Vol 44,100
Open Interest (OI) 27,900
Change in OI 7,200
Bid Price 15.20
Offer Price 16.00
Bid Quantity 2,700
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 590.00
11.30 -2.65 -19.00% 587.70
Previous Close 13.95
Open 14.20
High 14.70
Low 10.20
Vol 64,800
Open Interest (OI) 52,200
Change in OI 10,800
Bid Price 11.05
Offer Price 11.90
Bid Quantity 2,700
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 570.00
5.50 -1.30 -19.12% 593.50
Previous Close 6.80
Open 7.55
High 7.65
Low 4.80
Vol 90,900
Open Interest (OI) 47,700
Change in OI 4,500
Bid Price 5.45
Offer Price 5.60
Bid Quantity 900
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 580.00
7.80 -1.90 -19.59% 591.20
Previous Close 9.70
Open 9.25
High 11.05
Low 7.05
Vol 1,08,900
Open Interest (OI) 88,200
Change in OI 15,300
Bid Price 7.40
Offer Price 8.00
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 540.00
1.70 -0.55 -24.44% 597.30
Previous Close 2.25
Open 2.05
High 3.00
Low 1.70
Vol 5,400
Open Interest (OI) 29,700
Change in OI -1,800
Bid Price 1.80
Offer Price 2.00
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 560.00
3.55 -1.30 -26.80% 595.45
Previous Close 4.85
Open 4.75
High 5.40
Low 3.50
Vol 48,600
Open Interest (OI) 63,900
Change in OI -4,500
Bid Price 3.40
Offer Price 5.35
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 620.00
26.55 -12.95 -32.78% 572.45
Previous Close 39.50
Open 29.60
High 32.15
Low 26.05
Vol 5,400
Open Interest (OI) 8,100
Change in OI 2,700
Bid Price 16.55
Offer Price 44.75
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 550.00
2.25 -1.10 -32.84% 596.75
Previous Close 3.35
Open 3.05
High 3.30
Low 2.20
Vol 27,900
Open Interest (OI) 51,300
Change in OI -7,200
Bid Price 1.55
Offer Price 2.50
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 500.00
0.40 -0.20 -33.33% 598.60
Previous Close 0.60
Open 0.50
High 0.50
Low 0.40
Vol 1,800
Open Interest (OI) 14,400
Change in OI -900
Bid Price 0.15
Offer Price 1.25
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 730.00
2.00 -23.80 -92.25% 597.00
Previous Close 25.80
Open 2.00
High 2.00
Low 2.00
Vol 900
Open Interest (OI) 900
Change in OI 0
Bid Price 0.05
Offer Price 1.75
Bid Quantity 1,800
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
CE 620.00
20.65 0.65 3.25% 578.35
Previous Close 20.00
Open 18.40
High 20.65
Low 18.25
Vol 7,200
Open Interest (OI) 7,200
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
CE 650.00
19.00 0.00 0.00% 580.00
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 5.00
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
24.35 0.00 0.00% 574.65
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 0.00
Offer Price 31.50
Bid Quantity 0
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% 504.00
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 76.55
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
PE 500.00
4.95 0.00 0.00% 594.05
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 1.00
Offer Price 0.00
Bid Quantity 900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
CE 630.00
15.50 -8.50 -35.42% 583.50
Previous Close 24.00
Open 14.75
High 15.50
Low 14.75
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
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
PE 600.00
25.00 -55.15 -68.81% 574.00
Previous Close 80.15
Open 25.00
High 25.00
Low 25.00
Vol 1,800
Open Interest (OI) 1,800
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