Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
860.60
Change Change %
4.10 0.48%

Updated:23 Sep, 2020, 15:59 PM IST

BSE
860.75
Change Change %
3.70 0.43%

Updated:23 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE840.00
22.30 2.15 10.67% 838.30
Previous Close 20.15
Open 28.00
High 34.25
Low 17.00
Vol 20,900
Open Interest (OI) 9,350
Change in OI -3,300
Bid Price 22.45
Offer Price 25.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE1100.00
243.65 1.95 0.81% 616.95
Previous Close 241.70
Open 238.50
High 250.00
Low 238.50
Vol 3,850
Open Interest (OI) 10,450
Change in OI -1,100
Bid Price 234.80
Offer Price 268.10
Bid Quantity 550
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE740.00
126.00 0.00 0.00% 734.60
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 108.70
Offer Price 136.40
Bid Quantity 1,650
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE740.00
1.00 0.00 0.00% 859.60
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 0.05
Offer Price 0.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE1140.00
268.00 0.00 0.00% 592.60
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 239.55
Offer Price 328.10
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE720.00
0.30 0.00 0.00% 860.30
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 0.00
Offer Price 0.85
Bid Quantity 0
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE1040.00
177.50 0.00 0.00% 683.10
Previous Close 177.50
Open 176.90
High 185.00
Low 171.50
Vol 3,850
Open Interest (OI) 5,500
Change in OI -1,650
Bid Price 168.90
Offer Price 198.80
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE1060.00
151.85 0.00 0.00% 708.75
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 160.45
Offer Price 235.55
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE1180.00
320.00 0.00 0.00% 540.60
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 273.75
Offer Price 374.15
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE680.00
0.50 0.00 0.00% 860.10
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 0.10
Offer Price 1.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE1160.00
300.00 -5.00 -1.64% 560.60
Previous Close 305.00
Open 331.00
High 331.00
Low 291.00
Vol 2,750
Open Interest (OI) 13,200
Change in OI 0
Bid Price 259.70
Offer Price 328.80
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE980.00
121.00 -4.10 -3.28% 739.60
Previous Close 125.10
Open 119.90
High 123.20
Low 112.50
Vol 13,200
Open Interest (OI) 1,92,500
Change in OI -9,900
Bid Price 113.45
Offer Price 134.80
Bid Quantity 2,750
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE960.00
97.70 -4.55 -4.45% 762.90
Previous Close 102.25
Open 94.00
High 105.00
Low 89.25
Vol 1,05,600
Open Interest (OI) 1,83,150
Change in OI -76,450
Bid Price 97.00
Offer Price 99.05
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE1000.00
137.10 -7.70 -5.32% 723.50
Previous Close 144.80
Open 137.00
High 144.30
Low 130.10
Vol 22,550
Open Interest (OI) 2,09,000
Change in OI -19,800
Bid Price 135.00
Offer Price 139.40
Bid Quantity 6,050
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE1020.00
157.00 -8.90 -5.36% 703.60
Previous Close 165.90
Open 158.00
High 160.15
Low 151.85
Vol 2,750
Open Interest (OI) 13,750
Change in OI -550
Bid Price 146.90
Offer Price 172.65
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE940.00
77.00 -6.20 -7.45% 783.60
Previous Close 83.20
Open 72.20
High 83.50
Low 69.50
Vol 48,400
Open Interest (OI) 1,98,000
Change in OI -35,200
Bid Price 75.00
Offer Price 90.65
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE920.00
57.00 -5.10 -8.21% 803.60
Previous Close 62.10
Open 55.00
High 66.20
Low 49.00
Vol 57,200
Open Interest (OI) 1,80,400
Change in OI -35,200
Bid Price 56.20
Offer Price 65.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE900.00
37.00 -7.30 -16.48% 823.60
Previous Close 44.30
Open 39.00
High 46.45
Low 28.95
Vol 3,86,650
Open Interest (OI) 3,26,150
Change in OI -2,93,700
Bid Price 37.20
Offer Price 45.10
Bid Quantity 550
Offer Quantity 4,950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE860.00
7.30 -1.65 -18.44% 853.30
Previous Close 8.95
Open 11.00
High 16.00
Low 4.30
Vol 6,39,100
Open Interest (OI) 72,600
Change in OI -26,400
Bid Price 7.10
Offer Price 7.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE800.00
61.00 -21.95 -26.46% 799.60
Previous Close 82.95
Open 66.00
High 66.00
Low 61.00
Vol 1,650
Open Interest (OI) 1,650
Change in OI 0
Bid Price 57.40
Offer Price 75.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE880.00
18.90 -7.05 -27.17% 841.70
Previous Close 25.95
Open 17.05
High 25.75
Low 11.70
Vol 1,79,850
Open Interest (OI) 1,76,000
Change in OI -85,250
Bid Price 17.20
Offer Price 21.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE880.00
1.90 -1.05 -35.59% 858.70
Previous Close 2.95
Open 5.00
High 5.85
Low 1.00
Vol 8,99,250
Open Interest (OI) 2,64,550
Change in OI 13,750
Bid Price 1.75
Offer Price 1.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE1020.00
0.20 -0.15 -42.86% 860.40
Previous Close 0.35
Open 0.15
High 0.25
Low 0.10
Vol 1,01,200
Open Interest (OI) 5,34,050
Change in OI -59,950
Bid Price 0.10
Offer Price 0.20
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE1000.00
0.20 -0.20 -50.00% 860.40
Previous Close 0.40
Open 0.30
High 0.40
Low 0.10
Vol 3,32,750
Open Interest (OI) 11,10,450
Change in OI -2,85,450
Bid Price 0.10
Offer Price 0.20
Bid Quantity 37,950
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE1160.00
0.05 -0.05 -50.00% 860.55
Previous Close 0.10
Open 0.25
High 0.25
Low 0.05
Vol 7,150
Open Interest (OI) 47,850
Change in OI -4,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 17,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE1180.00
0.05 -0.05 -50.00% 860.55
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 26,400
Open Interest (OI) 1,24,850
Change in OI -26,400
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 7,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE980.00
0.25 -0.25 -50.00% 860.35
Previous Close 0.50
Open 0.45
High 0.45
Low 0.15
Vol 1,64,450
Open Interest (OI) 6,95,200
Change in OI -86,350
Bid Price 0.20
Offer Price 0.25
Bid Quantity 3,300
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE900.00
0.70 -0.90 -56.25% 859.90
Previous Close 1.60
Open 1.65
High 2.45
Low 0.55
Vol 8,23,900
Open Interest (OI) 4,47,150
Change in OI -1,71,050
Bid Price 0.65
Offer Price 0.90
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE940.00
0.30 -0.45 -60.00% 860.30
Previous Close 0.75
Open 0.45
High 0.70
Low 0.10
Vol 2,95,900
Open Interest (OI) 4,50,450
Change in OI -1,41,350
Bid Price 0.25
Offer Price 0.40
Bid Quantity 1,100
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE860.00
4.05 -7.05 -63.51% 856.55
Previous Close 11.10
Open 10.00
High 10.60
Low 2.65
Vol 7,65,600
Open Interest (OI) 1,12,200
Change in OI -42,900
Bid Price 4.00
Offer Price 4.85
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE1040.00
0.10 -0.20 -66.67% 860.50
Previous Close 0.30
Open 0.15
High 0.20
Low 0.05
Vol 92,400
Open Interest (OI) 3,45,400
Change in OI -49,500
Bid Price 0.10
Offer Price 0.15
Bid Quantity 2,200
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE1120.00
0.05 -0.10 -66.67% 860.55
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 7,700
Open Interest (OI) 50,050
Change in OI -6,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,500
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE960.00
0.20 -0.40 -66.67% 860.40
Previous Close 0.60
Open 0.60
High 0.70
Low 0.15
Vol 3,87,750
Open Interest (OI) 6,28,650
Change in OI -1,94,700
Bid Price 0.20
Offer Price 0.25
Bid Quantity 1,650
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE920.00
0.30 -0.65 -68.42% 860.30
Previous Close 0.95
Open 0.50
High 1.05
Low 0.20
Vol 5,26,900
Open Interest (OI) 6,60,550
Change in OI -2,13,400
Bid Price 0.25
Offer Price 0.30
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE800.00
0.35 -1.05 -75.00% 860.25
Previous Close 1.40
Open 0.45
High 1.05
Low 0.10
Vol 74,800
Open Interest (OI) 53,900
Change in OI -21,450
Bid Price 0.20
Offer Price 0.35
Bid Quantity 2,750
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE1060.00
0.05 -0.15 -75.00% 860.55
Previous Close 0.20
Open 0.10
High 0.20
Low 0.05
Vol 75,900
Open Interest (OI) 1,51,250
Change in OI -34,650
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,200
Offer Quantity 3,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE1140.00
0.05 -0.20 -80.00% 860.55
Previous Close 0.25
Open 0.15
High 0.15
Low 0.05
Vol 14,300
Open Interest (OI) 75,350
Change in OI -4,400
Bid Price 0.05
Offer Price 0.15
Bid Quantity 13,200
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE1080.00
0.05 -0.20 -80.00% 860.55
Previous Close 0.25
Open 0.05
High 0.15
Low 0.05
Vol 23,650
Open Interest (OI) 88,000
Change in OI -22,550
Bid Price 0.05
Offer Price 0.10
Bid Quantity 37,400
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE820.00
0.30 -1.30 -81.25% 860.30
Previous Close 1.60
Open 1.25
High 1.25
Low 0.25
Vol 81,950
Open Interest (OI) 30,250
Change in OI -17,050
Bid Price 0.25
Offer Price 0.40
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE840.00
0.80 -3.60 -81.82% 859.80
Previous Close 4.40
Open 2.15
High 2.70
Low 0.80
Vol 3,08,000
Open Interest (OI) 1,17,700
Change in OI -30,800
Bid Price 0.75
Offer Price 0.90
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE1100.00
0.05 -0.40 -88.89% 860.55
Previous Close 0.45
Open 0.15
High 0.15
Low 0.05
Vol 82,500
Open Interest (OI) 3,49,250
Change in OI -63,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 29,150
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE780.00
0.90 -22.50 -96.15% 859.70
Previous Close 23.40
Open 0.90
High 0.90
Low 0.90
Vol 550
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1040.00
180.00 50.00 38.46% 680.60
Previous Close 130.00
Open 179.00
High 180.00
Low 179.00
Vol 1,100
Open Interest (OI) 1,650
Change in OI 0
Bid Price 152.00
Offer Price 212.10
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE860.00
38.00 1.00 2.70% 822.60
Previous Close 37.00
Open 41.10
High 43.50
Low 33.55
Vol 2,55,750
Open Interest (OI) 1,21,550
Change in OI 41,800
Bid Price 37.50
Offer Price 38.05
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1100.00
237.00 2.00 0.85% 623.60
Previous Close 235.00
Open 233.20
High 237.00
Low 233.20
Vol 2,200
Open Interest (OI) 7,150
Change in OI 2,200
Bid Price 206.00
Offer Price 272.40
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE880.00
28.00 0.10 0.36% 832.60
Previous Close 27.90
Open 31.95
High 33.30
Low 25.00
Vol 3,73,450
Open Interest (OI) 2,37,050
Change in OI 60,500
Bid Price 27.20
Offer Price 28.15
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE740.00
128.00 0.00 0.00% 732.60
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 112.70
Offer Price 145.25
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% 859.60
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 0.65
Offer Price 2.00
Bid Quantity 4,400
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1140.00
268.00 0.00 0.00% 592.60
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 237.45
Offer Price 327.55
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE820.00
87.00 0.00 0.00% 773.60
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 38.65
Offer Price 74.00
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1180.00
0.40 0.00 0.00% 860.20
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 2.00
Bid Quantity 7,700
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% 545.60
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 271.65
Offer Price 373.75
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
130.75 0.00 0.00% 729.85
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 137.55
Offer Price 161.80
Bid Quantity 2,750
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE760.00
6.00 0.00 0.00% 854.60
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 3.30
Offer Price 6.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE800.00
77.00 -0.50 -0.65% 783.60
Previous Close 77.50
Open 76.00
High 80.30
Low 74.00
Vol 7,700
Open Interest (OI) 23,650
Change in OI 1,650
Bid Price 64.55
Offer Price 81.10
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1160.00
290.00 -7.00 -2.36% 570.60
Previous Close 297.00
Open 292.00
High 292.00
Low 290.00
Vol 1,650
Open Interest (OI) 2,750
Change in OI 1,100
Bid Price 254.55
Offer Price 302.00
Bid Quantity 12,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE900.00
20.35 -0.65 -3.10% 840.25
Previous Close 21.00
Open 24.90
High 24.90
Low 18.25
Vol 6,84,750
Open Interest (OI) 7,19,400
Change in OI 1,03,400
Bid Price 20.20
Offer Price 20.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE920.00
15.20 -0.50 -3.18% 845.40
Previous Close 15.70
Open 17.65
High 19.00
Low 13.50
Vol 3,02,500
Open Interest (OI) 3,66,300
Change in OI 27,500
Bid Price 14.85
Offer Price 15.50
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE960.00
100.50 -3.50 -3.37% 760.10
Previous Close 104.00
Open 102.20
High 104.00
Low 96.00
Vol 66,550
Open Interest (OI) 1,61,150
Change in OI 60,500
Bid Price 97.65
Offer Price 103.65
Bid Quantity 3,300
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE980.00
6.50 -0.25 -3.70% 854.10
Previous Close 6.75
Open 6.90
High 7.50
Low 5.50
Vol 49,500
Open Interest (OI) 1,14,400
Change in OI 8,250
Bid Price 6.20
Offer Price 7.50
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1000.00
136.10 -6.85 -4.79% 724.50
Previous Close 142.95
Open 139.85
High 143.15
Low 130.00
Vol 13,200
Open Interest (OI) 40,150
Change in OI 5,500
Bid Price 128.15
Offer Price 138.70
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE980.00
120.15 -6.35 -5.02% 740.45
Previous Close 126.50
Open 118.00
High 122.00
Low 116.50
Vol 4,400
Open Interest (OI) 15,950
Change in OI 3,850
Bid Price 112.10
Offer Price 132.95
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE840.00
46.00 -2.60 -5.35% 814.60
Previous Close 48.60
Open 52.00
High 52.00
Low 44.80
Vol 13,200
Open Interest (OI) 11,550
Change in OI 6,050
Bid Price 47.05
Offer Price 50.15
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE960.00
8.25 -0.50 -5.71% 852.35
Previous Close 8.75
Open 14.35
High 14.35
Low 6.80
Vol 2,58,500
Open Interest (OI) 2,61,800
Change in OI 62,150
Bid Price 8.00
Offer Price 8.30
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE940.00
11.10 -0.70 -5.93% 849.50
Previous Close 11.80
Open 12.75
High 13.35
Low 9.95
Vol 2,52,450
Open Interest (OI) 2,83,250
Change in OI 30,800
Bid Price 10.85
Offer Price 11.10
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1000.00
4.90 -0.35 -6.67% 855.70
Previous Close 5.25
Open 5.70
High 5.70
Low 4.10
Vol 2,42,550
Open Interest (OI) 7,16,650
Change in OI 57,750
Bid Price 4.70
Offer Price 4.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE940.00
83.00 -6.40 -7.16% 777.60
Previous Close 89.40
Open 84.80
High 88.20
Low 78.00
Vol 12,100
Open Interest (OI) 64,350
Change in OI 9,350
Bid Price 81.05
Offer Price 100.35
Bid Quantity 2,750
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE900.00
53.50 -5.40 -9.17% 807.10
Previous Close 58.90
Open 54.90
High 59.45
Low 48.00
Vol 3,44,850
Open Interest (OI) 7,72,750
Change in OI 2,19,450
Bid Price 53.00
Offer Price 54.85
Bid Quantity 11,000
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE880.00
41.85 -4.55 -9.81% 818.75
Previous Close 46.40
Open 40.70
High 46.60
Low 36.65
Vol 1,29,250
Open Interest (OI) 1,85,350
Change in OI 66,550
Bid Price 36.95
Offer Price 41.80
Bid Quantity 2,750
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE740.00
5.10 -0.60 -10.53% 855.50
Previous Close 5.70
Open 5.50
High 5.50
Low 4.60
Vol 6,050
Open Interest (OI) 15,400
Change in OI 4,400
Bid Price 4.00
Offer Price 5.30
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE920.00
68.00 -8.10 -10.64% 792.60
Previous Close 76.10
Open 69.65
High 73.00
Low 63.00
Vol 28,600
Open Interest (OI) 77,000
Change in OI 24,750
Bid Price 61.55
Offer Price 69.15
Bid Quantity 2,750
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE840.00
22.50 -3.75 -14.29% 838.10
Previous Close 26.25
Open 21.50
High 26.05
Low 20.00
Vol 2,26,600
Open Interest (OI) 2,06,250
Change in OI -4,400
Bid Price 22.00
Offer Price 23.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE860.00
29.15 -6.20 -17.54% 831.45
Previous Close 35.35
Open 35.35
High 35.35
Low 27.35
Vol 3,21,750
Open Interest (OI) 2,77,200
Change in OI 13,750
Bid Price 28.00
Offer Price 30.75
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1080.00
1.55 -0.35 -18.42% 859.05
Previous Close 1.90
Open 3.65
High 3.65
Low 1.50
Vol 7,700
Open Interest (OI) 17,050
Change in OI 2,750
Bid Price 1.55
Offer Price 2.20
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE820.00
15.85 -3.70 -18.93% 844.75
Previous Close 19.55
Open 15.80
High 19.00
Low 14.20
Vol 1,40,800
Open Interest (OI) 1,43,000
Change in OI 15,950
Bid Price 15.00
Offer Price 16.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE780.00
8.00 -2.20 -21.57% 852.60
Previous Close 10.20
Open 8.15
High 10.00
Low 7.40
Vol 45,100
Open Interest (OI) 61,050
Change in OI 24,750
Bid Price 7.65
Offer Price 10.10
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1060.00
1.75 -0.50 -22.22% 858.85
Previous Close 2.25
Open 2.55
High 2.75
Low 1.60
Vol 11,550
Open Interest (OI) 39,600
Change in OI 4,400
Bid Price 1.65
Offer Price 1.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1040.00
2.40 -0.70 -22.58% 858.20
Previous Close 3.10
Open 3.40
High 3.50
Low 2.10
Vol 12,650
Open Interest (OI) 62,700
Change in OI 0
Bid Price 2.05
Offer Price 3.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE800.00
11.00 -3.30 -23.08% 849.60
Previous Close 14.30
Open 11.45
High 13.90
Low 10.15
Vol 1,99,100
Open Interest (OI) 2,29,900
Change in OI 9,350
Bid Price 10.90
Offer Price 11.00
Bid Quantity 550
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1160.00
0.50 -0.15 -23.08% 860.10
Previous Close 0.65
Open 0.50
High 0.50
Low 0.50
Vol 1,100
Open Interest (OI) 2,200
Change in OI 550
Bid Price 0.50
Offer Price 1.00
Bid Quantity 4,400
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1020.00
3.05 -0.95 -23.75% 857.55
Previous Close 4.00
Open 4.00
High 4.40
Low 2.75
Vol 9,900
Open Interest (OI) 48,400
Change in OI -1,100
Bid Price 3.05
Offer Price 3.40
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1100.00
1.50 -0.55 -26.83% 859.10
Previous Close 2.05
Open 1.80
High 2.05
Low 1.45
Vol 29,150
Open Interest (OI) 1,93,050
Change in OI 15,950
Bid Price 1.40
Offer Price 1.55
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE920.00
60.00 4.15 7.43% 800.60
Previous Close 55.85
Open 60.00
High 60.00
Low 60.00
Vol 550
Open Interest (OI) 0
Change in OI 0
Bid Price 60.05
Offer Price 145.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE940.00
37.00 0.00 0.00% 823.60
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 5.25
Offer Price 0.00
Bid Quantity 2,750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE700.00
3.00 0.00 0.00% 857.60
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 2.20
Offer Price 5.95
Bid Quantity 550
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% 795.60
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 2.10
Offer Price 0.00
Bid Quantity 2,750
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% 805.60
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 40.00
Offer Price 85.40
Bid Quantity 550
Offer Quantity 550

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