Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
935.80
Change Change %
11.35 1.23%

Updated:22 Oct, 2020, 12:29 PM IST

BSE
934.50
Change Change %
9.85 1.07%

Updated:22 Oct, 2020, 12:36 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1080.00
0.85 0.30 54.55% 934.95
Previous Close 0.55
Open 0.65
High 0.90
Low 0.60
Vol 7,700
Open Interest (OI) 42,350
Change in OI -2,200
Bid Price 0.80
Offer Price 0.90
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE940.00
16.75 3.45 25.94% 919.05
Previous Close 13.30
Open 11.15
High 19.70
Low 11.15
Vol 15,65,300
Open Interest (OI) 9,63,050
Change in OI 18,700
Bid Price 16.55
Offer Price 16.75
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE900.00
42.30 8.15 23.87% 893.50
Previous Close 34.15
Open 34.10
High 45.45
Low 33.45
Vol 2,65,100
Open Interest (OI) 4,11,950
Change in OI -59,400
Bid Price 40.95
Offer Price 41.65
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE920.00
27.00 4.95 22.45% 908.80
Previous Close 22.05
Open 20.05
High 31.00
Low 20.00
Vol 9,09,150
Open Interest (OI) 5,06,550
Change in OI -2,20,550
Bid Price 26.90
Offer Price 27.40
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE880.00
58.70 10.55 21.91% 877.10
Previous Close 48.15
Open 51.95
High 62.75
Low 51.95
Vol 20,900
Open Interest (OI) 74,250
Change in OI -11,550
Bid Price 57.95
Offer Price 59.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE960.00
9.40 1.60 20.51% 926.40
Previous Close 7.80
Open 6.60
High 11.50
Low 6.60
Vol 10,62,600
Open Interest (OI) 7,17,200
Change in OI 23,100
Bid Price 9.35
Offer Price 9.50
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE980.00
5.60 0.90 19.15% 930.20
Previous Close 4.70
Open 4.55
High 6.70
Low 3.95
Vol 3,75,100
Open Interest (OI) 3,35,500
Change in OI 7,700
Bid Price 5.45
Offer Price 5.55
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE840.00
100.00 13.90 16.14% 835.80
Previous Close 86.10
Open 92.70
High 101.00
Low 92.70
Vol 3,850
Open Interest (OI) 13,750
Change in OI -2,200
Bid Price 96.30
Offer Price 98.15
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1000.00
3.60 0.50 16.13% 932.20
Previous Close 3.10
Open 2.95
High 4.10
Low 2.70
Vol 5,24,700
Open Interest (OI) 9,39,950
Change in OI 52,800
Bid Price 3.55
Offer Price 3.60
Bid Quantity 2,200
Offer Quantity 3,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE860.00
80.30 11.10 16.04% 855.50
Previous Close 69.20
Open 69.90
High 81.00
Low 69.45
Vol 19,800
Open Interest (OI) 99,550
Change in OI -2,200
Bid Price 76.75
Offer Price 78.75
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1040.00
1.75 0.20 12.90% 934.05
Previous Close 1.55
Open 0.85
High 2.00
Low 0.85
Vol 36,850
Open Interest (OI) 1,13,300
Change in OI -6,600
Bid Price 1.60
Offer Price 1.75
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE800.00
136.80 12.35 9.92% 799.00
Previous Close 124.45
Open 131.95
High 137.20
Low 129.00
Vol 9,900
Open Interest (OI) 18,150
Change in OI -3,300
Bid Price 135.95
Offer Price 137.85
Bid Quantity 1,650
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1020.00
2.25 0.20 9.76% 933.55
Previous Close 2.05
Open 2.10
High 2.55
Low 1.70
Vol 59,400
Open Interest (OI) 1,62,800
Change in OI -6,050
Bid Price 2.25
Offer Price 2.35
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1100.00
0.75 0.05 7.14% 935.05
Previous Close 0.70
Open 0.60
High 0.75
Low 0.55
Vol 22,000
Open Interest (OI) 2,07,350
Change in OI -13,200
Bid Price 0.60
Offer Price 0.70
Bid Quantity 3,850
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE820.00
107.25 0.00 0.00% 828.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,950
Change in OI 0
Bid Price 115.55
Offer Price 119.50
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1040.00
130.35 0.00 0.00% 805.45
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 101.35
Offer Price 108.30
Bid Quantity 1,650
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1120.00
0.70 0.00 0.00% 935.10
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 0.20
Offer Price 0.85
Bid Quantity 7,700
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1160.00
258.00 0.00 0.00% 677.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,250
Change in OI 0
Bid Price 202.65
Offer Price 261.70
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
0.85 0.00 0.00% 934.95
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 0.20
Offer Price 0.90
Bid Quantity 4,950
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1180.00
250.00 0.00 0.00% 685.80
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 219.80
Offer Price 274.15
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE680.00
202.45 0.00 0.00% 733.35
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 223.40
Offer Price 280.10
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% 851.20
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 143.65
Offer Price 163.85
Bid Quantity 3,850
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE740.00
163.00 0.00 0.00% 772.80
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 172.80
Offer Price 212.05
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1140.00
212.40 0.00 0.00% 723.40
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 189.05
Offer Price 228.70
Bid Quantity 3,300
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE840.00
1.30 0.00 0.00% 934.50
Previous Close 1.30
Open 1.15
High 1.35
Low 1.00
Vol 54,450
Open Interest (OI) 2,22,200
Change in OI -9,350
Bid Price 1.25
Offer Price 1.30
Bid Quantity 1,100
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1060.00
203.00 0.00 0.00% 732.80
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 110.05
Offer Price 128.10
Bid Quantity 1,650
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE700.00
155.00 0.00 0.00% 780.80
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 204.60
Offer Price 257.45
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE700.00
0.15 0.00 0.00% 935.65
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 0.15
Offer Price 0.50
Bid Quantity 7,700
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1100.00
168.00 -4.00 -2.33% 767.80
Previous Close 172.00
Open 168.00
High 168.00
Low 168.00
Vol 550
Open Interest (OI) 13,750
Change in OI 0
Bid Price 161.10
Offer Price 165.45
Bid Quantity 2,750
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1060.00
1.00 -0.05 -4.76% 934.80
Previous Close 1.05
Open 0.70
High 1.20
Low 0.70
Vol 12,650
Open Interest (OI) 64,350
Change in OI -2,750
Bid Price 0.95
Offer Price 1.35
Bid Quantity 550
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1020.00
86.00 -7.00 -7.53% 849.80
Previous Close 93.00
Open 91.00
High 91.00
Low 86.00
Vol 1,650
Open Interest (OI) 3,300
Change in OI 0
Bid Price 82.20
Offer Price 92.70
Bid Quantity 1,650
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE820.00
1.00 -0.15 -13.04% 934.80
Previous Close 1.15
Open 1.00
High 1.25
Low 0.90
Vol 13,200
Open Interest (OI) 1,33,100
Change in OI -3,300
Bid Price 1.00
Offer Price 1.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE980.00
48.55 -9.45 -16.29% 887.25
Previous Close 58.00
Open 52.15
High 52.15
Low 48.55
Vol 2,750
Open Interest (OI) 11,550
Change in OI 0
Bid Price 46.65
Offer Price 50.10
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE940.00
20.90 -5.65 -21.28% 914.90
Previous Close 26.55
Open 26.40
High 26.60
Low 18.30
Vol 4,43,300
Open Interest (OI) 1,53,450
Change in OI 53,350
Bid Price 20.50
Offer Price 20.80
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1000.00
64.50 -17.80 -21.63% 871.30
Previous Close 82.30
Open 73.00
High 74.00
Low 64.50
Vol 8,250
Open Interest (OI) 45,650
Change in OI -5,500
Bid Price 65.65
Offer Price 68.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE860.00
1.85 -0.60 -24.49% 933.95
Previous Close 2.45
Open 2.10
High 2.50
Low 1.50
Vol 2,22,750
Open Interest (OI) 3,75,100
Change in OI -16,500
Bid Price 1.75
Offer Price 1.85
Bid Quantity 1,100
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE960.00
31.00 -12.40 -28.57% 904.80
Previous Close 43.40
Open 37.80
High 38.85
Low 30.10
Vol 13,200
Open Interest (OI) 1,46,300
Change in OI 4,400
Bid Price 32.30
Offer Price 33.80
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE920.00
11.20 -4.90 -30.43% 924.60
Previous Close 16.10
Open 16.95
High 16.95
Low 10.00
Vol 8,59,100
Open Interest (OI) 2,77,750
Change in OI 81,400
Bid Price 11.10
Offer Price 11.25
Bid Quantity 550
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE800.00
0.80 -0.40 -33.33% 935.00
Previous Close 1.20
Open 1.20
High 1.20
Low 0.70
Vol 18,150
Open Interest (OI) 2,57,950
Change in OI -550
Bid Price 0.90
Offer Price 1.00
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE760.00
0.65 -0.35 -35.00% 935.15
Previous Close 1.00
Open 0.65
High 0.65
Low 0.65
Vol 550
Open Interest (OI) 1,15,500
Change in OI 0
Bid Price 0.70
Offer Price 1.30
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE900.00
5.50 -3.20 -36.78% 930.30
Previous Close 8.70
Open 8.80
High 9.25
Low 5.00
Vol 6,76,500
Open Interest (OI) 6,94,100
Change in OI -14,850
Bid Price 5.50
Offer Price 5.60
Bid Quantity 1,100
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE880.00
2.85 -1.70 -37.36% 932.95
Previous Close 4.55
Open 5.45
High 5.45
Low 2.50
Vol 4,14,700
Open Interest (OI) 2,73,900
Change in OI -34,100
Bid Price 2.70
Offer Price 2.80
Bid Quantity 3,300
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE780.00
0.75 -0.60 -44.44% 935.05
Previous Close 1.35
Open 0.75
High 1.20
Low 0.75
Vol 7,150
Open Interest (OI) 75,350
Change in OI -1,100
Bid Price 0.80
Offer Price 1.05
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1160.00
0.25 -0.25 -50.00% 935.55
Previous Close 0.50
Open 0.25
High 0.25
Low 0.25
Vol 550
Open Interest (OI) 20,900
Change in OI 0
Bid Price 0.30
Offer Price 0.80
Bid Quantity 3,850
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE740.00
0.50 -0.80 -61.54% 935.30
Previous Close 1.30
Open 0.15
High 0.50
Low 0.15
Vol 1,100
Open Interest (OI) 52,800
Change in OI 0
Bid Price 0.50
Offer Price 1.30
Bid Quantity 2,750
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1140.00
0.30 -0.70 -70.00% 935.50
Previous Close 1.00
Open 0.25
High 0.30
Low 0.25
Vol 1,650
Open Interest (OI) 9,350
Change in OI 0
Bid Price 0.35
Offer Price 0.85
Bid Quantity 1,100
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1040.00
12.00 3.95 49.07% 923.80
Previous Close 8.05
Open 12.00
High 12.00
Low 12.00
Vol 1,100
Open Interest (OI) 11,550
Change in OI 0
Bid Price 8.75
Offer Price 11.25
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1140.00
3.50 1.00 40.00% 932.30
Previous Close 2.50
Open 3.00
High 3.50
Low 3.00
Vol 2,200
Open Interest (OI) 3,850
Change in OI 550
Bid Price 3.00
Offer Price 4.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE940.00
37.80 5.70 17.76% 898.00
Previous Close 32.10
Open 29.75
High 39.75
Low 29.75
Vol 1,22,650
Open Interest (OI) 1,33,100
Change in OI -14,850
Bid Price 36.75
Offer Price 37.15
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE960.00
28.35 4.05 16.67% 907.45
Previous Close 24.30
Open 26.95
High 30.85
Low 25.10
Vol 1,17,700
Open Interest (OI) 2,42,000
Change in OI -15,400
Bid Price 28.10
Offer Price 28.40
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE980.00
21.50 3.00 16.22% 914.30
Previous Close 18.50
Open 18.45
High 23.55
Low 18.45
Vol 66,550
Open Interest (OI) 1,11,100
Change in OI 29,150
Bid Price 21.25
Offer Price 21.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE920.00
48.60 6.10 14.35% 887.20
Previous Close 42.50
Open 42.95
High 50.00
Low 41.75
Vol 38,500
Open Interest (OI) 46,750
Change in OI -9,900
Bid Price 47.85
Offer Price 48.40
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1020.00
12.00 1.50 14.29% 923.80
Previous Close 10.50
Open 10.75
High 13.05
Low 10.55
Vol 23,100
Open Interest (OI) 76,450
Change in OI 6,050
Bid Price 11.60
Offer Price 12.25
Bid Quantity 2,750
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE900.00
60.00 6.65 12.46% 875.80
Previous Close 53.35
Open 54.80
High 62.50
Low 54.50
Vol 25,850
Open Interest (OI) 97,900
Change in OI -6,050
Bid Price 59.15
Offer Price 60.00
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1000.00
15.90 1.55 10.80% 919.90
Previous Close 14.35
Open 15.80
High 18.00
Low 14.20
Vol 2,52,450
Open Interest (OI) 3,99,850
Change in OI 47,850
Bid Price 15.90
Offer Price 16.10
Bid Quantity 1,100
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1100.00
4.35 0.35 8.75% 931.45
Previous Close 4.00
Open 4.00
High 5.00
Low 4.00
Vol 11,550
Open Interest (OI) 84,700
Change in OI 6,600
Bid Price 4.40
Offer Price 4.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE800.00
124.05 0.00 0.00% 811.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,050
Change in OI 0
Bid Price 139.90
Offer Price 144.80
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE1140.00
235.00 0.00 0.00% 700.80
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 181.70
Offer Price 229.35
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE840.00
100.00 0.00 0.00% 835.80
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 86.35
Offer Price 121.20
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1060.00
10.00 0.00 0.00% 925.80
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 3.65
Offer Price 10.20
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE860.00
75.00 0.00 0.00% 860.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,500
Change in OI 0
Bid Price 83.25
Offer Price 105.30
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE980.00
69.00 0.00 0.00% 866.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 56.95
Offer Price 65.00
Bid Quantity 2,750
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE700.00
1.50 0.00 0.00% 934.30
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 0.20
Offer Price 0.00
Bid Quantity 7,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE1100.00
159.45 -11.60 -6.78% 776.35
Previous Close 171.05
Open 157.75
High 159.45
Low 157.75
Vol 1,100
Open Interest (OI) 11,550
Change in OI 1,100
Bid Price 157.35
Offer Price 168.00
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE1000.00
73.10 -10.00 -12.03% 862.70
Previous Close 83.10
Open 81.00
High 82.00
Low 73.10
Vol 4,400
Open Interest (OI) 4,950
Change in OI 2,750
Bid Price 75.35
Offer Price 77.70
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE900.00
20.80 -3.60 -14.75% 915.00
Previous Close 24.40
Open 23.00
High 24.25
Low 20.00
Vol 52,250
Open Interest (OI) 1,12,750
Change in OI 9,900
Bid Price 20.75
Offer Price 21.10
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE860.00
10.70 -2.40 -18.32% 925.10
Previous Close 13.10
Open 12.05
High 12.05
Low 10.45
Vol 14,850
Open Interest (OI) 60,500
Change in OI 5,500
Bid Price 10.45
Offer Price 10.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE840.00
7.65 -1.85 -19.47% 928.15
Previous Close 9.50
Open 8.40
High 8.50
Low 7.45
Vol 6,050
Open Interest (OI) 79,200
Change in OI 2,200
Bid Price 7.35
Offer Price 7.85
Bid Quantity 550
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE820.00
5.00 -1.80 -26.47% 930.80
Previous Close 6.80
Open 5.95
High 5.95
Low 5.00
Vol 1,100
Open Interest (OI) 14,850
Change in OI 550
Bid Price 5.00
Offer Price 7.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE960.00
50.05 -18.05 -26.51% 885.75
Previous Close 68.10
Open 49.40
High 50.05
Low 49.40
Vol 1,100
Open Interest (OI) 3,850
Change in OI 0
Bid Price 48.10
Offer Price 49.45
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE920.00
27.90 -10.30 -26.96% 907.90
Previous Close 38.20
Open 33.00
High 33.05
Low 27.25
Vol 22,000
Open Interest (OI) 30,250
Change in OI 12,100
Bid Price 28.10
Offer Price 28.65
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE800.00
3.65 -1.35 -27.00% 932.15
Previous Close 5.00
Open 3.25
High 3.85
Low 3.20
Vol 7,700
Open Interest (OI) 43,450
Change in OI -1,650
Bid Price 3.25
Offer Price 3.85
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE880.00
14.95 -6.05 -28.81% 920.85
Previous Close 21.00
Open 17.60
High 17.60
Low 14.50
Vol 23,650
Open Interest (OI) 20,900
Change in OI 3,850
Bid Price 14.90
Offer Price 15.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE940.00
37.25 -16.35 -30.50% 898.55
Previous Close 53.60
Open 41.25
High 41.50
Low 37.00
Vol 13,750
Open Interest (OI) 14,850
Change in OI 7,150
Bid Price 37.70
Offer Price 38.15
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE780.00
2.25 -7.25 -76.32% 933.55
Previous Close 9.50
Open 2.25
High 2.25
Low 2.25
Vol 550
Open Interest (OI) 12,650
Change in OI 0
Bid Price 2.35
Offer Price 5.75
Bid Quantity 550
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
31-12-2020
OPTSTK
PE900.00
38.00 -0.50 -1.30% 897.80
Previous Close 38.50
Open 38.00
High 38.00
Low 38.00
Vol 550
Open Interest (OI) 1,100
Change in OI -550
Bid Price 20.75
Offer Price 37.90
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