Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1286.50
Change Change %
-7.75 -0.60%

Updated:23 Aug, 2019, 15:59 PM IST

BSE
1287.00
Change Change %
-7.10 -0.55%

Updated:23 Aug, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
CE 1500.00
0.70 0.05 7.69% 1285.80
Previous Close 0.65
Open 0.55
High 0.90
Low 0.40
Vol 28,500
Open Interest (OI) 1,83,000
Change in OI -18,750
Bid Price 0.65
Offer Price 0.80
Bid Quantity 750
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
CE 1300.00
16.80 0.95 5.99% 1269.70
Previous Close 15.85
Open 13.30
High 19.90
Low 11.35
Vol 13,39,500
Open Interest (OI) 1,70,250
Change in OI 69,000
Bid Price 16.35
Offer Price 16.80
Bid Quantity 375
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
CE 1280.00
26.90 1.35 5.28% 1259.60
Previous Close 25.55
Open 29.55
High 30.65
Low 19.10
Vol 3,38,625
Open Interest (OI) 48,000
Change in OI 39,000
Bid Price 26.50
Offer Price 27.15
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
CE 1340.00
5.80 0.20 3.57% 1280.70
Previous Close 5.60
Open 5.20
High 6.90
Low 3.60
Vol 5,88,375
Open Interest (OI) 2,52,750
Change in OI -14,625
Bid Price 5.55
Offer Price 6.00
Bid Quantity 375
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
CE 1600.00
0.40 0.00 0.00% 1286.10
Previous Close 0.40
Open 0.85
High 0.85
Low 0.25
Vol 4,875
Open Interest (OI) 52,500
Change in OI -750
Bid Price 0.30
Offer Price 0.60
Bid Quantity 1,875
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
PE 1600.00
314.00 0.00 0.00% 972.50
Previous Close 314.00
Open 318.00
High 318.00
Low 305.00
Vol 9,375
Open Interest (OI) 25,875
Change in OI -5,250
Bid Price 299.20
Offer Price 312.90
Bid Quantity 375
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
CE 1480.00
0.30 0.00 0.00% 1286.20
Previous Close 0.30
Open 0.40
High 0.40
Low 0.05
Vol 17,250
Open Interest (OI) 67,125
Change in OI -7,500
Bid Price 0.25
Offer Price 0.75
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
PE 1480.00
190.00 0.00 0.00% 1096.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,625
Change in OI 0
Bid Price 179.85
Offer Price 190.20
Bid Quantity 2,625
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
CE 1660.00
3.00 0.00 0.00% 1283.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 375
Change in OI 0
Bid Price 0.10
Offer Price 2.95
Bid Quantity 375
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
PE 1380.00
87.15 0.00 0.00% 1199.35
Previous Close 87.15
Open 95.15
High 95.15
Low 86.80
Vol 7,875
Open Interest (OI) 38,625
Change in OI -6,000
Bid Price 86.70
Offer Price 92.00
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
PE 1440.00
150.50 0.00 0.00% 1136.00
Previous Close 150.50
Open 152.35
High 160.45
Low 150.50
Vol 1,875
Open Interest (OI) 35,250
Change in OI -1,125
Bid Price 142.55
Offer Price 151.35
Bid Quantity 375
Offer Quantity 1,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
CE 1620.00
0.60 0.00 0.00% 1285.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,000
Change in OI 0
Bid Price 0.30
Offer Price 1.00
Bid Quantity 3,750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
CE 1800.00
0.20 0.00 0.00% 1286.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,875
Change in OI 0
Bid Price 0.05
Offer Price 0.55
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
PE 1800.00
511.50 0.00 0.00% 775.00
Previous Close 511.50
Open 511.50
High 511.50
Low 511.50
Vol 375
Open Interest (OI) 4,875
Change in OI 0
Bid Price 501.20
Offer Price 512.85
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
PE 1340.00
53.35 0.00 0.00% 1233.15
Previous Close 53.35
Open 56.00
High 65.00
Low 46.85
Vol 33,375
Open Interest (OI) 67,875
Change in OI -12,750
Bid Price 50.25
Offer Price 58.80
Bid Quantity 375
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
CE 1160.00
172.00 0.00 0.00% 1114.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 375
Change in OI 0
Bid Price 124.90
Offer Price 137.55
Bid Quantity 4,125
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
CE 1640.00
0.85 0.00 0.00% 1285.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,875
Change in OI 0
Bid Price 0.30
Offer Price 1.00
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
CE 1220.00
64.00 0.00 0.00% 1222.50
Previous Close 64.00
Open 64.00
High 64.00
Low 64.00
Vol 375
Open Interest (OI) 375
Change in OI 0
Bid Price 66.80
Offer Price 79.20
Bid Quantity 3,375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
CE 1580.00
0.30 0.00 0.00% 1286.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,625
Change in OI 0
Bid Price 0.30
Offer Price 0.65
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
PE 1580.00
192.00 0.00 0.00% 1094.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,125
Change in OI 0
Bid Price 254.75
Offer Price 332.20
Bid Quantity 9,375
Offer Quantity 9,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
PE 1460.00
150.00 0.00 0.00% 1136.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,875
Change in OI 0
Bid Price 161.35
Offer Price 173.45
Bid Quantity 3,375
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
CE 1260.00
42.00 0.00 0.00% 1244.50
Previous Close 42.00
Open 33.05
High 44.00
Low 33.00
Vol 3,375
Open Interest (OI) 1,125
Change in OI 375
Bid Price 39.00
Offer Price 44.05
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
CE 1140.00
205.00 0.00 0.00% 1081.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 375
Change in OI 0
Bid Price 144.85
Offer Price 157.95
Bid Quantity 3,375
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
PE 1500.00
208.45 0.00 0.00% 1078.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,125
Change in OI 0
Bid Price 203.00
Offer Price 212.35
Bid Quantity 375
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
CE 1700.00
0.35 0.00 0.00% 1286.15
Previous Close 0.35
Open 0.35
High 0.35
Low 0.35
Vol 1,875
Open Interest (OI) 16,125
Change in OI 0
Bid Price 0.10
Offer Price 0.35
Bid Quantity 1,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
PE 1700.00
405.00 0.00 0.00% 881.50
Previous Close 405.00
Open 407.00
High 410.00
Low 405.00
Vol 2,250
Open Interest (OI) 39,375
Change in OI 0
Bid Price 400.05
Offer Price 412.90
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
PE 1360.00
75.20 0.00 0.00% 1211.30
Previous Close 75.20
Open 72.50
High 83.95
Low 65.30
Vol 25,125
Open Interest (OI) 87,375
Change in OI -22,500
Bid Price 68.95
Offer Price 73.50
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
CE 1560.00
1.00 0.00 0.00% 1285.50
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 375
Open Interest (OI) 30,750
Change in OI 375
Bid Price 0.50
Offer Price 0.80
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
PE 1560.00
170.65 0.00 0.00% 1115.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,625
Change in OI 0
Bid Price 237.65
Offer Price 291.70
Bid Quantity 9,375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
PE 1420.00
132.45 0.00 0.00% 1154.05
Previous Close 132.45
Open 143.45
High 143.45
Low 132.45
Vol 750
Open Interest (OI) 25,875
Change in OI 0
Bid Price 124.30
Offer Price 134.65
Bid Quantity 375
Offer Quantity 3,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
PE 1400.00
114.50 0.00 0.00% 1172.00
Previous Close 114.50
Open 119.05
High 123.95
Low 102.50
Vol 15,750
Open Interest (OI) 67,125
Change in OI -15,000
Bid Price 104.60
Offer Price 112.00
Bid Quantity 1,875
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
CE 1200.00
176.00 0.00 0.00% 1110.50
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 85.15
Offer Price 99.45
Bid Quantity 2,625
Offer Quantity 2,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
CE 1540.00
0.30 0.00 0.00% 1286.20
Previous Close 0.30
Open 0.30
High 0.30
Low 0.30
Vol 750
Open Interest (OI) 35,250
Change in OI -750
Bid Price 0.15
Offer Price 0.40
Bid Quantity 3,000
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
PE 1540.00
236.00 0.00 0.00% 1050.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,125
Change in OI 0
Bid Price 220.90
Offer Price 272.10
Bid Quantity 9,375
Offer Quantity 9,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
CE 1520.00
0.25 0.00 0.00% 1286.25
Previous Close 0.25
Open 0.35
High 0.35
Low 0.25
Vol 2,250
Open Interest (OI) 11,625
Change in OI -1,500
Bid Price 0.20
Offer Price 0.90
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
PE 1520.00
160.00 0.00 0.00% 1126.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,875
Change in OI 0
Bid Price 220.40
Offer Price 234.40
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
CE 1320.00
9.30 -0.05 -0.53% 1277.20
Previous Close 9.35
Open 9.00
High 11.65
Low 6.30
Vol 8,44,875
Open Interest (OI) 2,53,875
Change in OI -39,375
Bid Price 9.30
Offer Price 10.00
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
CE 1380.00
2.45 -0.05 -2.00% 1284.05
Previous Close 2.50
Open 1.35
High 2.95
Low 1.35
Vol 1,47,750
Open Interest (OI) 1,78,500
Change in OI -45,750
Bid Price 2.40
Offer Price 2.65
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
CE 1420.00
1.95 -0.05 -2.50% 1284.55
Previous Close 2.00
Open 1.50
High 2.35
Low 1.15
Vol 90,000
Open Interest (OI) 2,24,625
Change in OI -9,750
Bid Price 1.75
Offer Price 2.05
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
PE 1220.00
2.75 -0.10 -3.51% 1283.75
Previous Close 2.85
Open 4.00
High 4.50
Low 2.15
Vol 46,125
Open Interest (OI) 21,375
Change in OI 21,000
Bid Price 1.00
Offer Price 5.00
Bid Quantity 750
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
CE 1360.00
3.55 -0.15 -4.05% 1282.95
Previous Close 3.70
Open 3.05
High 4.00
Low 2.15
Vol 3,67,875
Open Interest (OI) 2,23,125
Change in OI -1,16,250
Bid Price 3.85
Offer Price 3.90
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
PE 1320.00
36.65 -1.80 -4.68% 1249.85
Previous Close 38.45
Open 46.10
High 49.00
Low 32.25
Vol 20,625
Open Interest (OI) 58,500
Change in OI -9,000
Bid Price 35.30
Offer Price 46.25
Bid Quantity 375
Offer Quantity 1,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
PE 1300.00
23.80 -1.90 -7.39% 1262.70
Previous Close 25.70
Open 25.45
High 33.80
Low 20.00
Vol 2,09,625
Open Interest (OI) 95,625
Change in OI -44,625
Bid Price 21.30
Offer Price 25.20
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
PE 1280.00
14.70 -1.20 -7.55% 1271.80
Previous Close 15.90
Open 15.70
High 22.75
Low 11.85
Vol 4,17,750
Open Interest (OI) 87,000
Change in OI -1,500
Bid Price 12.10
Offer Price 15.95
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
CE 1400.00
2.20 -0.20 -8.33% 1284.30
Previous Close 2.40
Open 1.80
High 2.60
Low 1.20
Vol 1,50,375
Open Interest (OI) 4,36,500
Change in OI -63,750
Bid Price 2.20
Offer Price 2.35
Bid Quantity 375
Offer Quantity 3,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
CE 1460.00
0.50 -0.05 -9.09% 1286.00
Previous Close 0.55
Open 0.75
High 0.95
Low 0.50
Vol 34,125
Open Interest (OI) 94,500
Change in OI -23,625
Bid Price 0.50
Offer Price 0.70
Bid Quantity 1,875
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
PE 1200.00
2.00 -0.20 -9.09% 1284.50
Previous Close 2.20
Open 2.50
High 4.00
Low 1.35
Vol 39,000
Open Interest (OI) 40,500
Change in OI 12,750
Bid Price 1.90
Offer Price 3.00
Bid Quantity 750
Offer Quantity 3,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
PE 1240.00
4.50 -0.60 -11.76% 1282.00
Previous Close 5.10
Open 7.00
High 8.65
Low 3.50
Vol 1,52,250
Open Interest (OI) 29,250
Change in OI 8,625
Bid Price 4.10
Offer Price 5.15
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
PE 1260.00
8.20 -1.20 -12.77% 1278.30
Previous Close 9.40
Open 10.00
High 14.55
Low 6.70
Vol 7,90,875
Open Interest (OI) 96,000
Change in OI 9,750
Bid Price 7.60
Offer Price 9.20
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-08-2019
OPTSTK
CE 1440.00
1.20 -0.25 -17.24% 1285.30
Previous Close 1.45
Open 1.50
High 1.55
Low 0.85
Vol 13,500
Open Interest (OI) 1,58,250
Change in OI -2,625
Bid Price 1.20
Offer Price 1.45
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-09-2019
OPTSTK
CE 1400.00
11.25 0.45 4.17% 1275.25
Previous Close 10.80
Open 11.00
High 12.25
Low 9.00
Vol 49,500
Open Interest (OI) 1,23,000
Change in OI 12,375
Bid Price 10.20
Offer Price 11.30
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-09-2019
OPTSTK
CE 1300.00
40.50 1.50 3.85% 1246.00
Previous Close 39.00
Open 40.85
High 43.80
Low 33.00
Vol 1,37,250
Open Interest (OI) 64,875
Change in OI 750
Bid Price 39.80
Offer Price 40.50
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-09-2019
OPTSTK
CE 1280.00
51.15 0.95 1.89% 1235.35
Previous Close 50.20
Open 47.50
High 53.60
Low 44.25
Vol 17,250
Open Interest (OI) 4,125
Change in OI 0
Bid Price 44.90
Offer Price 55.95
Bid Quantity 3,750
Offer Quantity 4,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-09-2019
OPTSTK
PE 1240.00
21.20 0.05 0.24% 1265.30
Previous Close 21.15
Open 22.35
High 25.00
Low 20.00
Vol 27,750
Open Interest (OI) 21,000
Change in OI 15,000
Bid Price 21.20
Offer Price 25.00
Bid Quantity 375
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-09-2019
OPTSTK
CE 1340.00
24.30 0.05 0.21% 1262.20
Previous Close 24.25
Open 24.00
High 26.15
Low 20.20
Vol 40,125
Open Interest (OI) 53,625
Change in OI 16,500
Bid Price 22.55
Offer Price 24.80
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-09-2019
OPTSTK
CE 1460.00
10.00 0.00 0.00% 1276.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 1.50
Offer Price 7.30
Bid Quantity 2,250
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-09-2019
OPTSTK
PE 1460.00
157.00 0.00 0.00% 1129.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,625
Change in OI 0
Bid Price 161.05
Offer Price 171.80
Bid Quantity 5,250
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-09-2019
OPTSTK
PE 1260.00
27.80 0.00 0.00% 1258.70
Previous Close 27.80
Open 26.65
High 31.20
Low 26.40
Vol 8,625
Open Interest (OI) 8,250
Change in OI -375
Bid Price 21.80
Offer Price 27.25
Bid Quantity 6,000
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-09-2019
OPTSTK
CE 1600.00
1.00 0.00 0.00% 1285.50
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 375
Open Interest (OI) 1,125
Change in OI 375
Bid Price 0.50
Offer Price 2.20
Bid Quantity 1,500
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-09-2019
OPTSTK
PE 1600.00
296.00 0.00 0.00% 990.50
Previous Close 296.00
Open 297.00
High 300.00
Low 293.45
Vol 10,500
Open Interest (OI) 45,375
Change in OI 10,500
Bid Price 296.75
Offer Price 307.70
Bid Quantity 3,750
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-09-2019
OPTSTK
CE 1380.00
14.00 0.00 0.00% 1272.50
Previous Close 14.00
Open 15.50
High 15.50
Low 12.20
Vol 8,250
Open Interest (OI) 21,000
Change in OI 1,500
Bid Price 11.90
Offer Price 15.00
Bid Quantity 750
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-09-2019
OPTSTK
PE 1380.00
96.00 0.00 0.00% 1190.50
Previous Close 96.00
Open 101.25
High 101.25
Low 96.00
Vol 2,250
Open Interest (OI) 2,625
Change in OI 0
Bid Price 90.30
Offer Price 102.80
Bid Quantity 6,000
Offer Quantity 4,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-09-2019
OPTSTK
CE 1440.00
5.75 0.00 0.00% 1280.75
Previous Close 5.75
Open 4.70
High 5.75
Low 4.70
Vol 750
Open Interest (OI) 4,125
Change in OI 375
Bid Price 3.15
Offer Price 8.00
Bid Quantity 1,125
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-09-2019
OPTSTK
PE 1440.00
142.50 0.00 0.00% 1144.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,875
Change in OI 0
Bid Price 142.40
Offer Price 152.95
Bid Quantity 7,875
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-09-2019
OPTSTK
CE 1500.00
4.00 0.00 0.00% 1282.50
Previous Close 4.00
Open 2.55
High 4.00
Low 2.50
Vol 1,500
Open Interest (OI) 10,500
Change in OI 1,125
Bid Price 2.50
Offer Price 3.90
Bid Quantity 750
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-09-2019
OPTSTK
PE 1500.00
197.00 0.00 0.00% 1089.50
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 199.70
Offer Price 210.40
Bid Quantity 750
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-09-2019
OPTSTK
CE 1240.00
75.00 0.00 0.00% 1211.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,750
Change in OI 0
Bid Price 73.40
Offer Price 81.60
Bid Quantity 2,625
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-09-2019
OPTSTK
PE 1800.00
241.75 0.00 0.00% 1044.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,625
Change in OI 0
Bid Price 494.55
Offer Price 507.20
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-09-2019
OPTSTK
CE 1700.00
0.25 0.00 0.00% 1286.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,125
Change in OI 0
Bid Price 0.30
Offer Price 2.80
Bid Quantity 3,000
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-09-2019
OPTSTK
PE 1700.00
396.85 0.00 0.00% 889.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,250
Change in OI 0
Bid Price 395.70
Offer Price 406.75
Bid Quantity 3,375
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-09-2019
OPTSTK
PE 1340.00
68.00 0.00 0.00% 1218.50
Previous Close 68.00
Open 68.00
High 68.00
Low 68.00
Vol 375
Open Interest (OI) 3,375
Change in OI 375
Bid Price 64.00
Offer Price 70.85
Bid Quantity 3,375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-09-2019
OPTSTK
PE 1320.00
58.55 0.00 0.00% 1227.95
Previous Close 58.55
Open 60.00
High 63.10
Low 58.55
Vol 3,000
Open Interest (OI) 13,500
Change in OI 2,625
Bid Price 50.15
Offer Price 55.35
Bid Quantity 6,000
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-09-2019
OPTSTK
PE 1160.00
8.00 0.00 0.00% 1278.50
Previous Close 8.00
Open 8.00
High 8.00
Low 8.00
Vol 375
Open Interest (OI) 375
Change in OI 0
Bid Price 4.00
Offer Price 9.95
Bid Quantity 375
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-09-2019
OPTSTK
PE 1180.00
9.80 0.00 0.00% 1276.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 375
Change in OI 0
Bid Price 4.00
Offer Price 12.00
Bid Quantity 6,000
Offer Quantity 6,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-09-2019
OPTSTK
PE 1360.00
88.00 0.00 0.00% 1198.50
Previous Close 88.00
Open 90.00
High 90.00
Low 88.00
Vol 14,625
Open Interest (OI) 28,500
Change in OI 14,625
Bid Price 69.85
Offer Price 84.15
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-09-2019
OPTSTK
CE 1420.00
8.00 0.00 0.00% 1278.50
Previous Close 8.00
Open 7.95
High 8.00
Low 7.95
Vol 1,500
Open Interest (OI) 9,750
Change in OI 750
Bid Price 7.20
Offer Price 8.95
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-09-2019
OPTSTK
PE 1420.00
127.00 0.00 0.00% 1159.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 375
Change in OI 0
Bid Price 125.80
Offer Price 134.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-09-2019
OPTSTK
PE 1400.00
118.50 0.00 0.00% 1168.00
Previous Close 118.50
Open 125.00
High 125.00
Low 118.50
Vol 750
Open Interest (OI) 12,375
Change in OI 750
Bid Price 110.30
Offer Price 116.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-09-2019
OPTSTK
CE 1200.00
105.15 0.00 0.00% 1181.35
Previous Close 105.15
Open 100.00
High 105.15
Low 100.00
Vol 750
Open Interest (OI) 375
Change in OI 0
Bid Price 102.20
Offer Price 111.45
Bid Quantity 6,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-09-2019
OPTSTK
PE 1200.00
13.50 0.00 0.00% 1273.00
Previous Close 13.50
Open 12.65
High 15.05
Low 11.15
Vol 2,625
Open Interest (OI) 4,125
Change in OI 750
Bid Price 11.15
Offer Price 17.70
Bid Quantity 375
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-09-2019
OPTSTK
PE 1280.00
35.50 0.00 0.00% 1251.00
Previous Close 35.50
Open 36.95
High 39.20
Low 32.40
Vol 11,625
Open Interest (OI) 10,500
Change in OI 2,625
Bid Price 30.60
Offer Price 35.00
Bid Quantity 6,000
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-09-2019
OPTSTK
CE 1320.00
30.00 -0.15 -0.50% 1256.50
Previous Close 30.15
Open 30.70
High 33.90
Low 26.00
Vol 40,125
Open Interest (OI) 23,625
Change in OI 6,375
Bid Price 27.10
Offer Price 32.00
Bid Quantity 6,000
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-09-2019
OPTSTK
PE 1220.00
16.35 -0.45 -2.68% 1270.15
Previous Close 16.80
Open 15.95
High 20.00
Low 15.95
Vol 8,250
Open Interest (OI) 7,125
Change in OI 6,375
Bid Price 12.10
Offer Price 20.35
Bid Quantity 750
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-09-2019
OPTSTK
CE 1360.00
18.00 -0.55 -2.96% 1268.50
Previous Close 18.55
Open 17.85
High 20.10
Low 15.00
Vol 51,375
Open Interest (OI) 52,500
Change in OI 3,000
Bid Price 17.15
Offer Price 19.20
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-09-2019
OPTSTK
PE 1300.00
44.25 -1.60 -3.49% 1242.25
Previous Close 45.85
Open 45.00
High 52.65
Low 40.45
Vol 35,250
Open Interest (OI) 25,125
Change in OI 12,750
Bid Price 43.40
Offer Price 44.25
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
31-10-2019
OPTSTK
CE 1400.00
31.00 0.00 0.00% 1255.50
Previous Close 31.00
Open 31.00
High 31.00
Low 31.00
Vol 375
Open Interest (OI) 375
Change in OI 0
Bid Price 9.55
Offer Price 30.05
Bid Quantity 750
Offer Quantity 1,125

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