Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
889.25
Change Change %
38.55 4.53%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
889.30
Change Change %
38.95 4.58%

Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1160.00
0.95 0.55 137.50% 888.30
Previous Close 0.40
Open 0.60
High 1.00
Low 0.60
Vol 5,500
Open Interest (OI) 9,350
Change in OI 3,300
Bid Price 0.85
Offer Price 0.95
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE880.00
38.45 15.05 64.32% 850.80
Previous Close 23.40
Open 24.95
High 41.60
Low 21.50
Vol 9,67,450
Open Interest (OI) 1,92,500
Change in OI -95,700
Bid Price 37.95
Offer Price 38.40
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE900.00
27.90 10.90 64.12% 861.35
Previous Close 17.00
Open 18.35
High 30.90
Low 15.35
Vol 21,51,600
Open Interest (OI) 8,60,750
Change in OI 42,350
Bid Price 27.80
Offer Price 28.00
Bid Quantity 2,200
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE920.00
20.00 7.75 63.27% 869.25
Previous Close 12.25
Open 12.85
High 22.10
Low 10.70
Vol 8,86,600
Open Interest (OI) 4,92,800
Change in OI 83,050
Bid Price 19.60
Offer Price 20.05
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE860.00
50.50 18.80 59.31% 838.75
Previous Close 31.70
Open 33.50
High 54.65
Low 29.95
Vol 9,21,800
Open Interest (OI) 2,34,850
Change in OI -2,750
Bid Price 49.10
Offer Price 50.30
Bid Quantity 2,750
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE940.00
13.85 5.05 57.39% 875.40
Previous Close 8.80
Open 9.00
High 15.50
Low 7.50
Vol 7,52,950
Open Interest (OI) 4,29,550
Change in OI 1,17,150
Bid Price 13.85
Offer Price 14.00
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE840.00
64.35 21.75 51.06% 824.90
Previous Close 42.60
Open 44.20
High 69.10
Low 40.60
Vol 1,40,800
Open Interest (OI) 51,150
Change in OI -9,350
Bid Price 64.35
Offer Price 66.05
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE800.00
99.00 29.75 42.96% 790.25
Previous Close 69.25
Open 69.70
High 102.75
Low 68.40
Vol 22,550
Open Interest (OI) 28,050
Change in OI -1,650
Bid Price 97.95
Offer Price 99.75
Bid Quantity 1,100
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE960.00
9.65 2.90 42.96% 879.60
Previous Close 6.75
Open 7.20
High 10.90
Low 5.40
Vol 5,56,050
Open Interest (OI) 2,94,800
Change in OI 29,150
Bid Price 9.60
Offer Price 10.15
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE820.00
81.55 23.75 41.09% 807.70
Previous Close 57.80
Open 56.05
High 81.55
Low 55.50
Vol 11,550
Open Interest (OI) 12,650
Change in OI 1,100
Bid Price 80.05
Offer Price 81.95
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1020.00
4.40 1.20 37.50% 884.85
Previous Close 3.20
Open 3.50
High 4.90
Low 2.95
Vol 41,250
Open Interest (OI) 67,100
Change in OI 11,000
Bid Price 3.70
Offer Price 4.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE980.00
7.05 1.85 35.58% 882.20
Previous Close 5.20
Open 4.55
High 7.60
Low 4.15
Vol 1,72,700
Open Interest (OI) 1,44,100
Change in OI 17,050
Bid Price 6.75
Offer Price 7.45
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1000.00
5.55 1.35 32.14% 883.70
Previous Close 4.20
Open 4.65
High 6.15
Low 3.55
Vol 5,46,150
Open Interest (OI) 8,34,900
Change in OI 76,450
Bid Price 5.25
Offer Price 5.55
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1040.00
3.00 0.65 27.66% 886.25
Previous Close 2.35
Open 1.95
High 3.15
Low 1.95
Vol 11,000
Open Interest (OI) 62,700
Change in OI 550
Bid Price 3.00
Offer Price 3.15
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE700.00
2.90 0.40 16.00% 886.35
Previous Close 2.50
Open 2.40
High 2.90
Low 2.40
Vol 2,750
Open Interest (OI) 3,300
Change in OI 2,750
Bid Price 1.15
Offer Price 2.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1080.00
1.70 0.10 6.25% 887.55
Previous Close 1.60
Open 1.90
High 1.90
Low 1.70
Vol 2,750
Open Interest (OI) 19,250
Change in OI 1,100
Bid Price 1.30
Offer Price 2.40
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE980.00
129.15 4.20 3.36% 760.10
Previous Close 124.95
Open 125.85
High 129.15
Low 125.85
Vol 1,100
Open Interest (OI) 17,600
Change in OI 0
Bid Price 77.80
Offer Price 100.65
Bid Quantity 3,300
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE740.00
128.00 0.00 0.00% 761.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,300
Change in OI 0
Bid Price 139.65
Offer Price 171.70
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1140.00
1.00 0.00 0.00% 888.25
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 550
Open Interest (OI) 550
Change in OI 0
Bid Price 0.80
Offer Price 1.30
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1140.00
268.00 0.00 0.00% 621.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 216.10
Offer Price 290.25
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1040.00
180.00 0.00 0.00% 709.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,650
Change in OI 0
Bid Price 133.15
Offer Price 191.05
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1160.00
300.00 0.00 0.00% 589.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,150
Change in OI 0
Bid Price 225.95
Offer Price 320.10
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1060.00
2.30 0.00 0.00% 886.95
Previous Close 2.30
Open 1.90
High 2.40
Low 1.90
Vol 4,400
Open Interest (OI) 40,700
Change in OI 0
Bid Price 1.85
Offer Price 2.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1060.00
203.00 0.00 0.00% 686.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 550
Change in OI 0
Bid Price 150.00
Offer Price 211.00
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1180.00
0.40 0.00 0.00% 888.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,100
Change in OI 0
Bid Price 0.55
Offer Price 0.90
Bid Quantity 4,400
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1180.00
315.00 0.00 0.00% 574.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 550
Change in OI 0
Bid Price 240.10
Offer Price 330.95
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1020.00
165.25 0.00 0.00% 724.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,300
Change in OI 0
Bid Price 108.70
Offer Price 148.90
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1100.00
240.55 0.00 0.00% 648.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,350
Change in OI 0
Bid Price 178.95
Offer Price 237.55
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE780.00
84.60 0.00 0.00% 804.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 115.45
Offer Price 117.85
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE700.00
155.00 0.00 0.00% 734.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 550
Change in OI 0
Bid Price 175.15
Offer Price 210.75
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1100.00
1.30 -0.20 -13.33% 887.95
Previous Close 1.50
Open 1.50
High 1.50
Low 1.10
Vol 56,650
Open Interest (OI) 2,09,000
Change in OI 4,400
Bid Price 1.35
Offer Price 1.40
Bid Quantity 550
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1000.00
111.20 -36.90 -24.92% 778.05
Previous Close 148.10
Open 144.25
High 144.25
Low 109.20
Vol 9,900
Open Interest (OI) 55,000
Change in OI 1,650
Bid Price 94.10
Offer Price 124.40
Bid Quantity 5,500
Offer Quantity 3,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE960.00
76.00 -34.05 -30.94% 813.25
Previous Close 110.05
Open 107.10
High 110.00
Low 71.45
Vol 13,200
Open Interest (OI) 1,68,850
Change in OI -550
Bid Price 73.65
Offer Price 79.50
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE940.00
59.75 -34.35 -36.50% 829.50
Previous Close 94.10
Open 91.40
High 93.20
Low 59.75
Vol 12,100
Open Interest (OI) 85,800
Change in OI 1,650
Bid Price 59.90
Offer Price 61.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE920.00
46.00 -29.20 -38.83% 843.25
Previous Close 75.20
Open 75.00
High 75.00
Low 44.25
Vol 22,550
Open Interest (OI) 80,850
Change in OI -8,800
Bid Price 45.75
Offer Price 47.70
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE900.00
34.85 -27.70 -44.28% 854.40
Previous Close 62.55
Open 57.20
High 61.65
Low 32.95
Vol 3,32,200
Open Interest (OI) 7,84,300
Change in OI -35,750
Bid Price 34.85
Offer Price 35.80
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE880.00
25.60 -23.60 -47.97% 863.65
Previous Close 49.20
Open 48.00
High 48.15
Low 24.10
Vol 3,31,650
Open Interest (OI) 2,04,050
Change in OI 1,650
Bid Price 25.05
Offer Price 26.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE860.00
18.20 -19.45 -51.66% 871.05
Previous Close 37.65
Open 33.50
High 37.25
Low 17.35
Vol 4,85,650
Open Interest (OI) 2,57,950
Change in OI -35,750
Bid Price 17.65
Offer Price 18.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE740.00
2.25 -2.50 -52.63% 887.00
Previous Close 4.75
Open 4.20
High 5.40
Low 2.25
Vol 1,33,100
Open Interest (OI) 74,800
Change in OI 23,100
Bid Price 2.30
Offer Price 2.55
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE840.00
12.80 -14.95 -53.87% 876.45
Previous Close 27.75
Open 26.85
High 27.50
Low 12.10
Vol 5,67,050
Open Interest (OI) 2,60,700
Change in OI 30,250
Bid Price 12.80
Offer Price 13.00
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE820.00
8.90 -11.45 -56.27% 880.35
Previous Close 20.35
Open 19.15
High 20.20
Low 8.55
Vol 3,89,950
Open Interest (OI) 1,80,950
Change in OI 1,650
Bid Price 8.55
Offer Price 9.10
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE780.00
4.50 -5.85 -56.52% 884.75
Previous Close 10.35
Open 8.95
High 10.20
Low 4.10
Vol 1,84,800
Open Interest (OI) 1,02,300
Change in OI 17,600
Bid Price 4.40
Offer Price 4.50
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE760.00
3.20 -4.25 -57.05% 886.05
Previous Close 7.45
Open 2.15
High 7.50
Low 2.15
Vol 1,12,750
Open Interest (OI) 1,16,600
Change in OI 3,850
Bid Price 2.95
Offer Price 3.20
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE800.00
6.25 -8.55 -57.77% 883.00
Previous Close 14.80
Open 14.20
High 14.50
Low 5.90
Vol 6,74,300
Open Interest (OI) 3,61,350
Change in OI 58,850
Bid Price 6.25
Offer Price 6.35
Bid Quantity 1,100
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE940.00
37.00 0.00 0.00% 852.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 550
Change in OI 0
Bid Price 15.00
Offer Price 52.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE700.00
3.00 0.00 0.00% 886.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,100
Change in OI 0
Bid Price 0.50
Offer Price 6.00
Bid Quantity 2,200
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE920.00
65.00 0.00 0.00% 824.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,850
Change in OI 0
Bid Price 0.00
Offer Price 55.00
Bid Quantity 0
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE920.00
60.00 0.00 0.00% 829.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 550
Change in OI 0
Bid Price 60.00
Offer Price 0.00
Bid Quantity 550
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE900.00
55.00 0.00 0.00% 834.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,650
Change in OI 0
Bid Price 41.00
Offer Price 0.00
Bid Quantity 550
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Larsen & Toubro Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Larsen & Toubro Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com