Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
453.25
Change Change %
3.00 0.67%

Updated:30 Oct, 2020, 15:59 PM IST

BSE
453.15
Change Change %
2.60 0.58%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
CE430.00
39.25 3.25 9.03% 414.00
Previous Close 36.00
Open 39.25
High 39.25
Low 39.25
Vol 1,300
Open Interest (OI) 5,200
Change in OI 0
Bid Price 35.85
Offer Price 42.60
Bid Quantity 6,500
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
PE490.00
51.60 4.20 8.86% 401.65
Previous Close 47.40
Open 45.75
High 51.60
Low 44.40
Vol 5,200
Open Interest (OI) 9,100
Change in OI 0
Bid Price 33.60
Offer Price 53.25
Bid Quantity 13,000
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
CE530.00
5.50 0.25 4.76% 447.75
Previous Close 5.25
Open 5.00
High 5.50
Low 4.10
Vol 10,400
Open Interest (OI) 11,700
Change in OI 7,800
Bid Price 4.10
Offer Price 8.20
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
CE510.00
7.95 0.20 2.58% 445.30
Previous Close 7.75
Open 8.00
High 8.30
Low 6.55
Vol 59,800
Open Interest (OI) 36,400
Change in OI 11,700
Bid Price 7.95
Offer Price 9.85
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
CE540.00
4.25 0.10 2.41% 449.00
Previous Close 4.15
Open 3.35
High 4.35
Low 3.35
Vol 32,500
Open Interest (OI) 26,000
Change in OI 14,300
Bid Price 3.55
Offer Price 6.45
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
CE450.00
27.75 0.55 2.02% 425.50
Previous Close 27.20
Open 28.20
High 29.30
Low 23.50
Vol 10,21,800
Open Interest (OI) 9,08,700
Change in OI 3,95,200
Bid Price 27.10
Offer Price 27.75
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
15.00 0.10 0.67% 438.25
Previous Close 14.90
Open 15.60
High 16.75
Low 12.80
Vol 7,80,000
Open Interest (OI) 5,56,400
Change in OI 62,400
Bid Price 14.60
Offer Price 14.95
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
PE540.00
91.00 0.00 0.00% 362.25
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 78.80
Offer Price 110.05
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
CE490.00
11.50 0.00 0.00% 441.75
Previous Close 11.50
Open 14.95
High 14.95
Low 10.10
Vol 3,40,600
Open Interest (OI) 2,65,200
Change in OI 75,400
Bid Price 10.55
Offer Price 12.05
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% 376.80
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 87.55
Offer Price 119.50
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
CE460.00
22.20 -0.10 -0.45% 431.05
Previous Close 22.30
Open 23.30
High 24.45
Low 19.30
Vol 11,73,900
Open Interest (OI) 5,30,400
Change in OI 96,200
Bid Price 22.00
Offer Price 22.75
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
CE440.00
31.75 -0.15 -0.47% 421.50
Previous Close 31.90
Open 34.85
High 35.00
Low 28.50
Vol 2,09,300
Open Interest (OI) 1,66,400
Change in OI 19,500
Bid Price 31.50
Offer Price 33.15
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
6.35 -0.05 -0.78% 446.90
Previous Close 6.40
Open 7.00
High 7.30
Low 5.20
Vol 2,35,300
Open Interest (OI) 1,84,600
Change in OI 49,400
Bid Price 6.00
Offer Price 6.80
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
18.30 -0.15 -0.81% 434.95
Previous Close 18.45
Open 19.15
High 20.40
Low 15.95
Vol 5,35,600
Open Interest (OI) 2,17,100
Change in OI 52,000
Bid Price 18.30
Offer Price 18.70
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
PE460.00
28.75 -0.75 -2.54% 424.50
Previous Close 29.50
Open 29.35
High 31.60
Low 26.00
Vol 50,700
Open Interest (OI) 1,00,100
Change in OI 14,300
Bid Price 27.30
Offer Price 29.20
Bid Quantity 5,200
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
CE400.00
57.00 -2.00 -3.39% 396.25
Previous Close 59.00
Open 61.50
High 61.50
Low 57.00
Vol 9,100
Open Interest (OI) 9,100
Change in OI 6,500
Bid Price 48.30
Offer Price 62.40
Bid Quantity 6,500
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
PE470.00
34.65 -1.35 -3.75% 418.60
Previous Close 36.00
Open 33.00
High 36.70
Low 33.00
Vol 11,700
Open Interest (OI) 57,200
Change in OI 0
Bid Price 32.60
Offer Price 35.10
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
PE500.00
55.00 -2.50 -4.35% 398.25
Previous Close 57.50
Open 53.25
High 60.50
Low 51.00
Vol 35,100
Open Interest (OI) 1,20,900
Change in OI 2,600
Bid Price 54.55
Offer Price 58.95
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
CE500.00
9.55 -0.55 -5.45% 443.70
Previous Close 10.10
Open 10.80
High 11.20
Low 8.20
Vol 9,94,500
Open Interest (OI) 7,08,500
Change in OI 1,69,000
Bid Price 9.60
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
PE520.00
70.25 -4.75 -6.33% 383.00
Previous Close 75.00
Open 70.25
High 70.25
Low 70.25
Vol 1,300
Open Interest (OI) 18,200
Change in OI 1,300
Bid Price 58.05
Offer Price 81.05
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
PE480.00
40.30 -3.25 -7.46% 412.95
Previous Close 43.55
Open 40.55
High 44.40
Low 40.30
Vol 9,100
Open Interest (OI) 31,200
Change in OI -2,600
Bid Price 39.70
Offer Price 41.10
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
PE450.00
22.75 -1.90 -7.71% 430.50
Previous Close 24.65
Open 22.40
High 26.00
Low 19.85
Vol 5,56,400
Open Interest (OI) 3,56,200
Change in OI 1,35,200
Bid Price 22.85
Offer Price 26.00
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
3.30 -0.30 -8.33% 449.95
Previous Close 3.60
Open 4.00
High 4.10
Low 2.60
Vol 1,95,000
Open Interest (OI) 2,21,000
Change in OI 58,500
Bid Price 3.00
Offer Price 3.50
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
PE440.00
18.30 -1.85 -9.18% 434.95
Previous Close 20.15
Open 20.20
High 20.80
Low 15.20
Vol 6,82,500
Open Interest (OI) 4,60,200
Change in OI 91,000
Bid Price 17.90
Offer Price 20.65
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
PE510.00
61.95 -6.60 -9.63% 391.30
Previous Close 68.55
Open 66.05
High 66.05
Low 61.95
Vol 3,900
Open Interest (OI) 11,700
Change in OI 0
Bid Price 59.20
Offer Price 73.80
Bid Quantity 1,300
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
PE400.00
6.10 -0.75 -10.95% 447.15
Previous Close 6.85
Open 6.05
High 7.10
Low 4.90
Vol 4,30,300
Open Interest (OI) 3,79,600
Change in OI 35,100
Bid Price 5.35
Offer Price 6.95
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
PE430.00
14.25 -1.95 -12.04% 439.00
Previous Close 16.20
Open 14.50
High 16.40
Low 11.90
Vol 4,92,700
Open Interest (OI) 2,74,300
Change in OI 23,400
Bid Price 13.75
Offer Price 16.25
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
PE420.00
10.60 -1.75 -14.17% 442.65
Previous Close 12.35
Open 10.30
High 12.50
Low 8.95
Vol 3,43,200
Open Interest (OI) 2,40,500
Change in OI 41,600
Bid Price 10.55
Offer Price 10.75
Bid Quantity 14,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
PE410.00
7.90 -1.60 -16.84% 445.35
Previous Close 9.50
Open 9.05
High 9.30
Low 7.10
Vol 2,02,800
Open Interest (OI) 88,400
Change in OI 52,000
Bid Price 7.90
Offer Price 8.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
PE380.00
2.80 -1.20 -30.00% 450.45
Previous Close 4.00
Open 3.00
High 3.65
Low 2.55
Vol 1,15,700
Open Interest (OI) 46,800
Change in OI 24,700
Bid Price 2.80
Offer Price 3.20
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
3.60 -2.40 -40.00% 449.65
Previous Close 6.00
Open 4.50
High 4.50
Low 3.60
Vol 2,600
Open Interest (OI) 11,700
Change in OI 2,600
Bid Price 2.10
Offer Price 6.00
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
CE600.00
1.00 -1.00 -50.00% 452.25
Previous Close 2.00
Open 1.00
High 1.00
Low 1.00
Vol 1,300
Open Interest (OI) 2,600
Change in OI 0
Bid Price 1.00
Offer Price 2.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
26-11-2020
OPTSTK
CE420.00
41.90 -63.25 -60.15% 411.35
Previous Close 105.15
Open 41.90
High 41.90
Low 41.90
Vol 1,300
Open Interest (OI) 0
Change in OI 0
Bid Price 43.05
Offer Price 50.40
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-12-2020
OPTSTK
PE400.00
7.90 -8.85 -52.84% 445.35
Previous Close 16.75
Open 7.90
High 7.90
Low 7.90
Vol 1,300
Open Interest (OI) 1,300
Change in OI 0
Bid Price 9.65
Offer Price 24.90
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