Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
588.75
Change Change %
5.65 0.97%

Updated:16 Oct, 2019, 15:58 PM IST

BSE
588.50
Change Change %
5.05 0.87%

Updated:16 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
PE 530.00
3.00 1.10 57.89% 585.75
Previous Close 1.90
Open 3.00
High 3.00
Low 3.00
Vol 1,800
Open Interest (OI) 12,600
Change in OI 0
Bid Price 1.30
Offer Price 4.40
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 590.00
17.20 1.95 12.79% 571.55
Previous Close 15.25
Open 14.65
High 19.00
Low 13.40
Vol 1,46,700
Open Interest (OI) 54,900
Change in OI 900
Bid Price 16.45
Offer Price 17.75
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 580.00
22.70 2.25 11.00% 566.05
Previous Close 20.45
Open 20.45
High 25.00
Low 18.05
Vol 69,300
Open Interest (OI) 59,400
Change in OI 1,800
Bid Price 22.15
Offer Price 24.20
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 600.00
12.50 1.15 10.13% 576.25
Previous Close 11.35
Open 11.55
High 14.15
Low 9.90
Vol 2,70,000
Open Interest (OI) 1,89,000
Change in OI -6,300
Bid Price 11.90
Offer Price 13.00
Bid Quantity 900
Offer Quantity 50,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 610.00
8.95 0.80 9.82% 579.80
Previous Close 8.15
Open 8.60
High 10.15
Low 7.05
Vol 1,54,800
Open Interest (OI) 90,900
Change in OI 2,700
Bid Price 7.95
Offer Price 9.20
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 610.00
32.20 1.85 6.10% 556.55
Previous Close 30.35
Open 34.25
High 34.25
Low 32.20
Vol 1,800
Open Interest (OI) 19,800
Change in OI -900
Bid Price 20.10
Offer Price 47.60
Bid Quantity 5,400
Offer Quantity 20,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 620.00
6.20 0.35 5.98% 582.55
Previous Close 5.85
Open 5.75
High 7.35
Low 5.15
Vol 1,27,800
Open Interest (OI) 1,31,400
Change in OI -2,700
Bid Price 6.00
Offer Price 6.50
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 570.00
27.70 1.20 4.53% 561.05
Previous Close 26.50
Open 26.75
High 27.90
Low 24.00
Vol 11,700
Open Interest (OI) 10,800
Change in OI -2,700
Bid Price 23.30
Offer Price 31.00
Bid Quantity 2,700
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 620.00
41.00 1.55 3.93% 547.75
Previous Close 39.45
Open 42.20
High 42.20
Low 39.55
Vol 2,700
Open Interest (OI) 5,400
Change in OI 0
Bid Price 16.35
Offer Price 55.80
Bid Quantity 5,400
Offer Quantity 20,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 660.00
1.55 0.05 3.33% 587.20
Previous Close 1.50
Open 1.55
High 1.55
Low 1.55
Vol 1,800
Open Interest (OI) 29,700
Change in OI -1,800
Bid Price 1.50
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
CE 630.00
4.35 0.10 2.35% 584.40
Previous Close 4.25
Open 4.20
High 4.65
Low 3.95
Vol 20,700
Open Interest (OI) 60,300
Change in OI -7,200
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 400.00
188.00 0.50 0.27% 400.75
Previous Close 187.50
Open 188.00
High 188.00
Low 188.00
Vol 900
Open Interest (OI) 5,400
Change in OI 0
Bid Price 186.35
Offer Price 215.70
Bid Quantity 900
Offer Quantity 20,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 690.00
2.65 0.00 0.00% 586.10
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 2.85
Bid Quantity 900
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% 517.80
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 46.65
Offer Price 90.65
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
46.80 0.00 0.00% 541.95
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 32.25
Offer Price 56.75
Bid Quantity 20,700
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 670.00
1.20 0.00 0.00% 587.55
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 0.75
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
PE 670.00
81.50 0.00 0.00% 507.25
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 54.05
Offer Price 108.45
Bid Quantity 20,700
Offer Quantity 20,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 640.00
61.30 0.00 0.00% 527.45
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 31.15
Offer Price 71.80
Bid Quantity 2,700
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% 587.25
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 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% 539.05
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 23.35
Offer Price 62.95
Bid Quantity 2,700
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 680.00
0.60 0.00 0.00% 588.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.40
Offer Price 0.80
Bid Quantity 900
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% 504.25
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 64.35
Offer Price 113.90
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% 418.75
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 159.35
Offer Price 213.20
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% 443.75
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 131.15
Offer Price 181.90
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% 584.15
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 1.45
Offer Price 3.30
Bid Quantity 900
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% 587.35
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 0.15
Offer Price 2.40
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 560.00
34.10 0.00 0.00% 554.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 36.45
Offer Price 39.55
Bid Quantity 1,800
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 790.00
206.65 0.00 0.00% 382.10
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 194.15
Offer Price 235.45
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% 588.25
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 2.10
Bid Quantity 1,800
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% 508.75
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 66.95
Offer Price 122.10
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% 508.10
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 41.00
Offer Price 80.45
Bid Quantity 2,700
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% 539.75
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 41.30
Offer Price 85.35
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 480.00
1.40 0.00 0.00% 587.35
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 0.00
Bid Quantity 900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 700.00
0.55 0.00 0.00% 588.20
Previous Close 0.55
Open 0.55
High 0.55
Low 0.55
Vol 900
Open Interest (OI) 27,900
Change in OI 0
Bid Price 0.50
Offer Price 1.50
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 700.00
113.00 0.00 0.00% 475.75
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 81.20
Offer Price 139.30
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% 586.05
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 0.85
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
CE 550.00
39.40 -2.05 -4.95% 549.35
Previous Close 41.45
Open 39.20
High 39.45
Low 39.20
Vol 2,700
Open Interest (OI) 9,900
Change in OI 900
Bid Price 20.60
Offer Price 63.30
Bid Quantity 4,500
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 650.00
2.05 -0.25 -10.87% 586.70
Previous Close 2.30
Open 1.75
High 2.55
Low 1.70
Vol 19,800
Open Interest (OI) 61,200
Change in OI 2,700
Bid Price 1.85
Offer Price 2.60
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 600.00
21.75 -4.60 -17.46% 567.00
Previous Close 26.35
Open 27.70
High 27.70
Low 21.35
Vol 2,700
Open Interest (OI) 19,800
Change in OI 0
Bid Price 18.75
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 590.00
16.20 -4.40 -21.36% 572.55
Previous Close 20.60
Open 22.75
High 22.75
Low 15.90
Vol 19,800
Open Interest (OI) 38,700
Change in OI 1,800
Bid Price 14.90
Offer Price 16.20
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 580.00
11.80 -3.65 -23.62% 576.95
Previous Close 15.45
Open 14.65
High 17.35
Low 11.55
Vol 68,400
Open Interest (OI) 70,200
Change in OI 9,000
Bid Price 11.20
Offer Price 11.90
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
8.55 -3.10 -26.61% 580.20
Previous Close 11.65
Open 11.60
High 12.60
Low 8.35
Vol 91,800
Open Interest (OI) 59,400
Change in OI 11,700
Bid Price 7.10
Offer Price 8.65
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 560.00
6.15 -2.65 -30.11% 582.60
Previous Close 8.80
Open 8.20
High 9.40
Low 5.95
Vol 1,28,700
Open Interest (OI) 74,700
Change in OI -3,600
Bid Price 5.80
Offer Price 6.20
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 550.00
4.40 -2.00 -31.25% 584.35
Previous Close 6.40
Open 6.05
High 6.70
Low 4.35
Vol 67,500
Open Interest (OI) 76,500
Change in OI 3,600
Bid Price 3.90
Offer Price 4.40
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 640.00
2.90 -1.35 -31.76% 585.85
Previous Close 4.25
Open 3.00
High 3.10
Low 2.90
Vol 5,400
Open Interest (OI) 51,300
Change in OI 1,800
Bid Price 2.90
Offer Price 3.40
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 540.00
2.95 -1.65 -35.87% 585.80
Previous Close 4.60
Open 4.80
High 5.75
Low 2.95
Vol 16,200
Open Interest (OI) 36,000
Change in OI -1,800
Bid Price 2.90
Offer Price 3.30
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 500.00
0.80 -0.85 -51.52% 587.95
Previous Close 1.65
Open 1.50
High 1.50
Low 0.80
Vol 1,800
Open Interest (OI) 19,800
Change in OI 0
Bid Price 0.60
Offer Price 2.05
Bid Quantity 1,800
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% 569.75
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
CE 620.00
20.00 0.00 0.00% 568.75
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 0.00
Offer Price 25.00
Bid Quantity 0
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
CE 600.00
22.00 0.00 0.00% 566.75
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 0.00
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