Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
583.50
Change Change %
-3.15 -0.54%

Updated:15 Oct, 2019, 09:49 AM IST

BSE
585.30
Change Change %
-1.65 -0.28%

Updated:15 Oct, 2019, 09:57 AM 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
1.75 0.25 16.67% 581.75
Previous Close 1.50
Open 1.50
High 1.75
Low 1.50
Vol 1,800
Open Interest (OI) 27,900
Change in OI -900
Bid Price 1.80
Offer Price 2.05
Bid Quantity 2,700
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 540.00
6.25 0.30 5.04% 577.25
Previous Close 5.95
Open 6.00
High 6.25
Low 6.00
Vol 1,800
Open Interest (OI) 39,600
Change in OI 0
Bid Price 5.30
Offer Price 5.75
Bid Quantity 1,800
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 550.00
7.50 0.10 1.35% 576.00
Previous Close 7.40
Open 7.50
High 7.50
Low 7.50
Vol 3,600
Open Interest (OI) 89,100
Change in OI 900
Bid Price 7.00
Offer Price 7.30
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 590.00
18.20 0.15 0.83% 565.30
Previous Close 18.05
Open 16.40
High 18.20
Low 16.40
Vol 8,100
Open Interest (OI) 47,700
Change in OI 1,800
Bid Price 17.80
Offer Price 18.15
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 690.00
2.65 0.00 0.00% 580.85
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 0.35
Offer Price 3.00
Bid Quantity 1,800
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 660.00
70.95 0.00 0.00% 512.55
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 71.55
Offer Price 77.40
Bid Quantity 9,900
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 540.00
46.80 0.00 0.00% 536.70
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 51.25
Offer Price 53.05
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 670.00
1.20 0.00 0.00% 582.30
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 0.85
Offer Price 3.40
Bid Quantity 1,800
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 670.00
81.50 0.00 0.00% 502.00
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 81.45
Offer Price 86.85
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 640.00
3.45 0.00 0.00% 580.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 51,300
Change in OI 0
Bid Price 3.00
Offer Price 4.05
Bid Quantity 2,700
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 640.00
61.30 0.00 0.00% 522.20
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 54.15
Offer Price 58.10
Bid Quantity 4,500
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 490.00
1.50 0.00 0.00% 582.00
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 0.40
Offer Price 1.55
Bid Quantity 2,700
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 570.00
31.30 0.00 0.00% 552.20
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 28.65
Offer Price 29.85
Bid Quantity 1,800
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 630.00
53.50 0.00 0.00% 530.00
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 47.35
Offer Price 49.00
Bid Quantity 1,800
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 620.00
39.45 0.00 0.00% 544.05
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 39.15
Offer Price 41.10
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 680.00
1.20 0.00 0.00% 582.30
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 0.35
Offer Price 1.45
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 680.00
84.50 0.00 0.00% 499.00
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 91.05
Offer Price 95.85
Bid Quantity 1,800
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 520.00
4.60 0.00 0.00% 578.90
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 1.65
Offer Price 0.00
Bid Quantity 3,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 470.00
1.40 0.00 0.00% 582.10
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 0.20
Offer Price 2.90
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 560.00
32.10 0.00 0.00% 551.40
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 35.90
Offer Price 37.20
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 590.00
22.25 0.00 0.00% 561.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 34,200
Change in OI 0
Bid Price 20.65
Offer Price 21.05
Bid Quantity 1,800
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% 376.85
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 199.90
Offer Price 245.45
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
187.50 0.00 0.00% 396.00
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 183.45
Offer Price 188.95
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% 503.50
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 85.65
Offer Price 90.90
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 500.00
2.25 0.00 0.00% 581.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,900
Change in OI 0
Bid Price 1.85
Offer Price 2.20
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 650.00
3.15 0.00 0.00% 580.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 58,500
Change in OI 0
Bid Price 2.30
Offer Price 3.55
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 650.00
80.65 0.00 0.00% 502.85
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 62.30
Offer Price 68.35
Bid Quantity 9,900
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 530.00
49.00 0.00 0.00% 534.50
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 58.10
Offer Price 63.35
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 530.00
4.50 0.00 0.00% 579.00
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 3.65
Offer Price 4.85
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 480.00
1.40 0.00 0.00% 582.10
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 2.95
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 600.00
25.00 0.00 0.00% 558.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,600
Change in OI 0
Bid Price 25.85
Offer Price 26.55
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 700.00
0.75 0.00 0.00% 582.75
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 0.40
Offer Price 2.80
Bid Quantity 2,700
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 700.00
113.00 0.00 0.00% 470.50
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 110.05
Offer Price 115.85
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 510.00
2.70 0.00 0.00% 580.80
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 2.25
Offer Price 2.95
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 580.00
23.35 -0.05 -0.21% 560.15
Previous Close 23.40
Open 22.20
High 23.35
Low 22.20
Vol 1,800
Open Interest (OI) 58,500
Change in OI 0
Bid Price 23.15
Offer Price 23.50
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
12.75 -0.10 -0.78% 570.75
Previous Close 12.85
Open 14.00
High 14.00
Low 12.75
Vol 6,300
Open Interest (OI) 51,300
Change in OI 900
Bid Price 12.40
Offer Price 12.65
Bid Quantity 900
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 550.00
41.00 -1.30 -3.07% 542.50
Previous Close 42.30
Open 41.00
High 41.00
Low 41.00
Vol 900
Open Interest (OI) 9,000
Change in OI 0
Bid Price 43.00
Offer Price 45.10
Bid Quantity 1,800
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 610.00
10.05 -0.40 -3.83% 573.45
Previous Close 10.45
Open 9.05
High 10.05
Low 8.70
Vol 16,200
Open Interest (OI) 89,100
Change in OI 3,600
Bid Price 9.85
Offer Price 10.05
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 580.00
16.15 -0.80 -4.72% 567.35
Previous Close 16.95
Open 21.05
High 21.05
Low 16.15
Vol 14,400
Open Interest (OI) 58,500
Change in OI 1,800
Bid Price 16.15
Offer Price 16.40
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 620.00
7.00 -0.35 -4.76% 576.50
Previous Close 7.35
Open 6.50
High 7.20
Low 6.50
Vol 5,400
Open Interest (OI) 1,21,500
Change in OI 1,800
Bid Price 7.00
Offer Price 7.30
Bid Quantity 2,700
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 560.00
9.60 -0.60 -5.88% 573.90
Previous Close 10.20
Open 10.05
High 10.35
Low 9.45
Vol 21,600
Open Interest (OI) 79,200
Change in OI -4,500
Bid Price 9.45
Offer Price 9.65
Bid Quantity 900
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 600.00
12.90 -1.00 -7.19% 570.60
Previous Close 13.90
Open 12.35
High 13.60
Low 11.90
Vol 26,100
Open Interest (OI) 1,88,100
Change in OI -2,700
Bid Price 13.40
Offer Price 13.60
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
PE 610.00
33.25 -4.65 -12.27% 550.25
Previous Close 37.90
Open 33.25
High 33.25
Low 33.25
Vol 900
Open Interest (OI) 24,300
Change in OI 0
Bid Price 32.35
Offer Price 33.95
Bid Quantity 2,700
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
31-10-2019
OPTSTK
CE 630.00
5.00 -0.75 -13.04% 578.50
Previous Close 5.75
Open 5.00
High 5.00
Low 5.00
Vol 900
Open Interest (OI) 64,800
Change in OI 0
Bid Price 4.55
Offer Price 5.35
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
CE 650.00
19.00 0.00 0.00% 564.50
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 5.90
Offer Price 14.70
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
CE 550.00
54.00 0.00 0.00% 529.50
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 48.65
Offer Price 56.05
Bid Quantity 14,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
CE 600.00
22.00 0.00 0.00% 561.50
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 22.30
Offer Price 27.55
Bid Quantity 12,600
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% 488.50
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 89.15
Offer Price 97.65
Bid Quantity 12,600
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
PE 500.00
4.95 0.00 0.00% 578.55
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 1.25
Offer Price 8.05
Bid Quantity 10,800
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
CE 630.00
24.00 0.00 0.00% 559.50
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 9.75
Offer Price 19.20
Bid Quantity 14,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
UPL
28-11-2019
OPTSTK
CE 620.00
20.00 0.00 0.00% 563.50
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 14.75
Offer Price 22.10
Bid Quantity 14,400
Offer Quantity 14,400

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