Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
439.40
Change Change %
17.35 4.11%

Updated:05 Jun, 2020, 16:02 PM IST

BSE
439.05
Change Change %
16.65 3.94%

Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
CE500.00
5.35 2.05 62.12% 434.05
Previous Close 3.30
Open 3.70
High 7.30
Low 3.60
Vol 10,06,200
Open Interest (OI) 2,39,400
Change in OI 7,200
Bid Price 5.20
Offer Price 5.35
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
CE510.00
4.05 1.50 58.82% 435.35
Previous Close 2.55
Open 2.55
High 6.00
Low 2.55
Vol 1,25,100
Open Interest (OI) 51,300
Change in OI 20,700
Bid Price 4.10
Offer Price 4.50
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
CE480.00
8.55 3.15 58.33% 430.85
Previous Close 5.40
Open 6.75
High 11.05
Low 6.75
Vol 4,04,100
Open Interest (OI) 86,400
Change in OI 36,000
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
25-06-2020
OPTSTK
CE490.00
6.95 2.55 57.95% 432.45
Previous Close 4.40
Open 5.90
High 8.95
Low 5.90
Vol 90,900
Open Interest (OI) 19,800
Change in OI 10,800
Bid Price 5.40
Offer Price 6.85
Bid Quantity 1,800
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
CE460.00
13.90 4.75 51.91% 425.50
Previous Close 9.15
Open 10.00
High 17.35
Low 9.50
Vol 12,00,600
Open Interest (OI) 1,92,600
Change in OI 71,100
Bid Price 13.90
Offer Price 14.00
Bid Quantity 2,700
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
CE450.00
17.50 5.80 49.57% 421.90
Previous Close 11.70
Open 13.25
High 21.70
Low 12.05
Vol 23,58,000
Open Interest (OI) 3,24,000
Change in OI 83,700
Bid Price 17.60
Offer Price 17.65
Bid Quantity 900
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
CE470.00
10.60 3.50 49.30% 428.80
Previous Close 7.10
Open 8.50
High 13.90
Low 8.50
Vol 4,21,200
Open Interest (OI) 1,25,100
Change in OI 1,00,800
Bid Price 10.40
Offer Price 10.90
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
CE440.00
21.80 6.85 45.82% 417.60
Previous Close 14.95
Open 15.45
High 26.40
Low 15.20
Vol 28,53,000
Open Interest (OI) 2,33,100
Change in OI -1,77,300
Bid Price 21.35
Offer Price 21.90
Bid Quantity 900
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
CE430.00
26.90 8.20 43.85% 412.50
Previous Close 18.70
Open 19.10
High 31.90
Low 19.10
Vol 7,29,900
Open Interest (OI) 1,12,500
Change in OI -1,17,900
Bid Price 26.35
Offer Price 27.00
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
CE420.00
32.40 9.50 41.48% 407.00
Previous Close 22.90
Open 23.70
High 38.40
Low 23.70
Vol 3,83,400
Open Interest (OI) 1,05,300
Change in OI -64,800
Bid Price 32.40
Offer Price 33.30
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
CE410.00
38.30 10.60 38.27% 401.10
Previous Close 27.70
Open 34.25
High 45.15
Low 34.25
Vol 2,41,200
Open Interest (OI) 53,100
Change in OI -1,18,800
Bid Price 37.80
Offer Price 39.35
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
CE400.00
46.15 12.50 37.15% 393.25
Previous Close 33.65
Open 38.90
High 51.25
Low 38.90
Vol 74,700
Open Interest (OI) 1,36,800
Change in OI -16,200
Bid Price 44.95
Offer Price 45.95
Bid Quantity 2,700
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
PE300.00
0.75 0.20 36.36% 438.65
Previous Close 0.55
Open 0.75
High 0.75
Low 0.65
Vol 6,300
Open Interest (OI) 65,700
Change in OI 1,800
Bid Price 0.50
Offer Price 0.90
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
CE390.00
53.30 12.40 30.32% 386.10
Previous Close 40.90
Open 46.10
High 60.20
Low 46.10
Vol 11,700
Open Interest (OI) 29,700
Change in OI -4,500
Bid Price 52.15
Offer Price 56.00
Bid Quantity 10,800
Offer Quantity 6,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
CE360.00
80.00 18.10 29.24% 359.40
Previous Close 61.90
Open 80.00
High 80.00
Low 80.00
Vol 900
Open Interest (OI) 13,500
Change in OI -900
Bid Price 77.95
Offer Price 81.85
Bid Quantity 12,600
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
CE350.00
90.60 20.15 28.60% 348.80
Previous Close 70.45
Open 88.20
High 90.60
Low 88.20
Vol 2,700
Open Interest (OI) 6,300
Change in OI 0
Bid Price 85.15
Offer Price 92.20
Bid Quantity 1,800
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
CE380.00
61.40 11.70 23.54% 378.00
Previous Close 49.70
Open 53.75
High 67.00
Low 53.75
Vol 99,000
Open Interest (OI) 48,600
Change in OI -62,100
Bid Price 61.55
Offer Price 63.70
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
CE320.00
73.50 0.00 0.00% 365.90
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 114.20
Offer Price 120.60
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
PE320.00
0.70 0.00 0.00% 438.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,200
Change in OI 0
Bid Price 0.70
Offer Price 1.95
Bid Quantity 1,800
Offer Quantity 6,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
PE310.00
2.00 0.00 0.00% 437.40
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 0.25
Offer Price 1.95
Bid Quantity 900
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
CE340.00
39.00 0.00 0.00% 400.40
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 96.05
Offer Price 102.00
Bid Quantity 12,600
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
CE370.00
56.35 0.00 0.00% 383.05
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 67.95
Offer Price 74.15
Bid Quantity 12,600
Offer Quantity 6,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
PE280.00
1.35 0.00 0.00% 438.05
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 0.25
Offer Price 2.35
Bid Quantity 900
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
CE300.00
115.00 0.00 0.00% 324.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 133.30
Offer Price 139.75
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
PE500.00
69.00 -17.00 -19.77% 370.40
Previous Close 86.00
Open 69.00
High 69.00
Low 69.00
Vol 2,700
Open Interest (OI) 4,500
Change in OI 0
Bid Price 65.45
Offer Price 70.75
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
PE450.00
29.25 -8.55 -22.62% 410.15
Previous Close 37.80
Open 31.75
High 33.45
Low 26.45
Vol 72,900
Open Interest (OI) 17,100
Change in OI 15,300
Bid Price 29.50
Offer Price 30.25
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
PE460.00
35.40 -14.75 -29.41% 404.00
Previous Close 50.15
Open 40.00
High 40.00
Low 34.10
Vol 10,800
Open Interest (OI) 5,400
Change in OI 0
Bid Price 35.50
Offer Price 37.30
Bid Quantity 2,700
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
PE330.00
2.00 -0.85 -29.82% 437.40
Previous Close 2.85
Open 2.00
High 2.00
Low 2.00
Vol 900
Open Interest (OI) 3,600
Change in OI 0
Bid Price 0.60
Offer Price 1.75
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
PE430.00
18.85 -9.40 -33.27% 420.55
Previous Close 28.25
Open 25.45
High 25.45
Low 16.90
Vol 7,22,700
Open Interest (OI) 74,700
Change in OI 18,900
Bid Price 18.70
Offer Price 19.35
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
PE350.00
2.00 -1.00 -33.33% 437.40
Previous Close 3.00
Open 3.00
High 3.00
Low 1.55
Vol 14,400
Open Interest (OI) 47,700
Change in OI -900
Bid Price 1.85
Offer Price 2.95
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
PE370.00
3.80 -1.95 -33.91% 435.60
Previous Close 5.75
Open 3.40
High 4.30
Low 3.25
Vol 55,800
Open Interest (OI) 46,800
Change in OI -4,500
Bid Price 3.10
Offer Price 3.60
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
PE340.00
1.55 -0.80 -34.04% 437.85
Previous Close 2.35
Open 1.75
High 1.75
Low 1.55
Vol 4,500
Open Interest (OI) 36,900
Change in OI 0
Bid Price 1.55
Offer Price 2.00
Bid Quantity 1,800
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
PE420.00
14.90 -7.90 -34.65% 424.50
Previous Close 22.80
Open 20.55
High 20.55
Low 13.35
Vol 7,56,900
Open Interest (OI) 82,800
Change in OI 13,500
Bid Price 14.15
Offer Price 14.90
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
PE380.00
5.05 -2.85 -36.08% 434.35
Previous Close 7.90
Open 6.55
High 6.55
Low 4.40
Vol 3,52,800
Open Interest (OI) 91,800
Change in OI -1,800
Bid Price 4.55
Offer Price 5.75
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
PE360.00
2.70 -1.55 -36.47% 436.70
Previous Close 4.25
Open 3.95
High 3.95
Low 2.40
Vol 38,700
Open Interest (OI) 93,600
Change in OI -900
Bid Price 2.50
Offer Price 2.65
Bid Quantity 1,800
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
PE410.00
11.35 -6.80 -37.47% 428.05
Previous Close 18.15
Open 16.70
High 16.75
Low 10.25
Vol 5,21,100
Open Interest (OI) 72,900
Change in OI -6,300
Bid Price 10.10
Offer Price 11.30
Bid Quantity 15,300
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
PE400.00
8.55 -5.40 -38.71% 430.85
Previous Close 13.95
Open 13.70
High 13.70
Low 7.85
Vol 7,06,500
Open Interest (OI) 1,61,100
Change in OI 26,100
Bid Price 8.00
Offer Price 8.50
Bid Quantity 2,700
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
PE390.00
6.40 -4.25 -39.91% 433.00
Previous Close 10.65
Open 10.00
High 10.00
Low 5.90
Vol 2,74,500
Open Interest (OI) 52,200
Change in OI -1,800
Bid Price 5.90
Offer Price 6.45
Bid Quantity 900
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
PE440.00
25.00 -17.05 -40.55% 414.40
Previous Close 42.05
Open 27.90
High 27.90
Low 21.25
Vol 2,18,700
Open Interest (OI) 33,300
Change in OI 0
Bid Price 23.30
Offer Price 24.65
Bid Quantity 2,700
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
25-06-2020
OPTSTK
PE470.00
42.50 -147.35 -77.61% 396.90
Previous Close 189.85
Open 42.00
High 42.50
Low 42.00
Vol 1,800
Open Interest (OI) 900
Change in OI 0
Bid Price 40.65
Offer Price 44.20
Bid Quantity 19,800
Offer Quantity 2,700

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