Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
808.50
Change Change %
9.85 1.23%

Updated:31 Mar, 2020, 15:59 PM IST

BSE
806.85
Change Change %
7.15 0.89%

Updated:31 Mar, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE940.00
152.00 151.90 151900.00% 656.50
Previous Close 0.10
Open 140.00
High 155.00
Low 140.00
Vol 3,000
Open Interest (OI) 750
Change in OI 0
Bid Price 115.35
Offer Price 177.45
Bid Quantity 8,625
Offer Quantity 8,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1000.00
215.00 32.00 17.49% 593.50
Previous Close 183.00
Open 215.00
High 215.00
Low 215.00
Vol 375
Open Interest (OI) 4,125
Change in OI 0
Bid Price 166.65
Offer Price 211.95
Bid Quantity 8,625
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE980.00
15.50 1.80 13.14% 793.00
Previous Close 13.70
Open 16.00
High 30.35
Low 14.00
Vol 7,875
Open Interest (OI) 16,875
Change in OI -1,125
Bid Price 7.75
Offer Price 15.50
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1300.00
2.00 0.10 5.26% 806.50
Previous Close 1.90
Open 1.65
High 2.00
Low 1.50
Vol 3,750
Open Interest (OI) 33,750
Change in OI -375
Bid Price 1.40
Offer Price 1.95
Bid Quantity 750
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE700.00
144.50 6.90 5.01% 664.00
Previous Close 137.60
Open 145.95
High 148.00
Low 141.35
Vol 2,250
Open Interest (OI) 11,250
Change in OI -750
Bid Price 124.20
Offer Price 143.95
Bid Quantity 1,875
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE760.00
94.95 1.95 2.10% 713.55
Previous Close 93.00
Open 95.65
High 95.80
Low 94.85
Vol 1,500
Open Interest (OI) 7,125
Change in OI -375
Bid Price 92.25
Offer Price 99.70
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1500.00
700.00 10.00 1.45% 108.50
Previous Close 690.00
Open 695.00
High 700.00
Low 695.00
Vol 1,500
Open Interest (OI) 9,375
Change in OI 0
Bid Price 597.80
Offer Price 792.50
Bid Quantity 8,625
Offer Quantity 8,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1600.00
750.00 0.00 0.00% 58.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 686.15
Offer Price 908.00
Bid Quantity 8,625
Offer Quantity 8,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1480.00
655.00 0.00 0.00% 153.50
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 580.95
Offer Price 775.95
Bid Quantity 8,625
Offer Quantity 8,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE660.00
93.15 0.00 0.00% 715.35
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 133.95
Offer Price 195.35
Bid Quantity 8,625
Offer Quantity 8,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1380.00
4.50 0.00 0.00% 804.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,250
Change in OI 0
Bid Price 1.05
Offer Price 3.00
Bid Quantity 375
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1380.00
580.00 0.00 0.00% 228.50
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 492.30
Offer Price 655.55
Bid Quantity 8,625
Offer Quantity 8,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1120.00
5.00 0.00 0.00% 803.50
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 1.60
Offer Price 16.60
Bid Quantity 750
Offer Quantity 8,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE640.00
26.00 0.00 0.00% 782.50
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 2.00
Offer Price 46.40
Bid Quantity 750
Offer Quantity 9,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1340.00
2.55 0.00 0.00% 805.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.30
Offer Price 4.00
Bid Quantity 3,000
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1340.00
600.00 0.00 0.00% 208.50
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 457.50
Offer Price 610.75
Bid Quantity 8,625
Offer Quantity 8,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1320.00
5.50 0.00 0.00% 803.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.80
Offer Price 9.00
Bid Quantity 1,500
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1320.00
480.00 0.00 0.00% 328.50
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 440.40
Offer Price 594.55
Bid Quantity 8,625
Offer Quantity 8,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1080.00
34.55 0.00 0.00% 773.95
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 1.10
Offer Price 18.85
Bid Quantity 11,250
Offer Quantity 9,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1080.00
134.00 0.00 0.00% 674.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 255.55
Offer Price 297.55
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1160.00
5.50 0.00 0.00% 803.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,625
Change in OI 0
Bid Price 0.75
Offer Price 4.45
Bid Quantity 1,500
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1160.00
335.00 0.00 0.00% 473.50
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 307.75
Offer Price 401.40
Bid Quantity 8,625
Offer Quantity 8,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1180.00
350.00 0.00 0.00% 458.50
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 325.80
Offer Price 424.60
Bid Quantity 8,625
Offer Quantity 8,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE620.00
53.35 0.00 0.00% 755.15
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 6.40
Offer Price 41.35
Bid Quantity 3,750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE680.00
120.20 0.00 0.00% 688.30
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 134.95
Offer Price 173.20
Bid Quantity 750
Offer Quantity 9,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE980.00
267.00 0.00 0.00% 541.50
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 166.20
Offer Price 205.75
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1280.00
8.00 0.00 0.00% 800.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 1.10
Offer Price 9.00
Bid Quantity 1,500
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1280.00
470.00 0.00 0.00% 338.50
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 406.20
Offer Price 551.10
Bid Quantity 8,625
Offer Quantity 8,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1460.00
0.05 0.00 0.00% 808.45
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 0.50
Offer Price 9.00
Bid Quantity 1,500
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1260.00
9.00 0.00 0.00% 799.50
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 0.55
Offer Price 2.30
Bid Quantity 3,000
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1260.00
400.00 0.00 0.00% 408.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,250
Change in OI 0
Bid Price 389.10
Offer Price 516.45
Bid Quantity 8,625
Offer Quantity 8,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1140.00
300.00 0.00 0.00% 508.50
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 290.25
Offer Price 391.60
Bid Quantity 8,625
Offer Quantity 8,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE720.00
105.60 0.00 0.00% 702.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,375
Change in OI 0
Bid Price 100.25
Offer Price 140.80
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1240.00
7.00 0.00 0.00% 801.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,250
Change in OI 0
Bid Price 0.30
Offer Price 9.00
Bid Quantity 3,000
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1240.00
425.00 0.00 0.00% 383.50
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 372.00
Offer Price 504.90
Bid Quantity 8,625
Offer Quantity 8,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1300.00
478.00 0.00 0.00% 330.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 423.30
Offer Price 561.95
Bid Quantity 8,625
Offer Quantity 8,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1060.00
225.00 0.00 0.00% 583.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,875
Change in OI 0
Bid Price 236.95
Offer Price 278.75
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1020.00
59.80 0.00 0.00% 748.70
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 5.05
Offer Price 23.10
Bid Quantity 1,500
Offer Quantity 9,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1400.00
600.00 0.00 0.00% 208.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,375
Change in OI 0
Bid Price 510.55
Offer Price 674.80
Bid Quantity 8,625
Offer Quantity 8,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1100.00
292.20 0.00 0.00% 516.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,875
Change in OI 0
Bid Price 272.85
Offer Price 316.40
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE600.00
230.00 0.00 0.00% 578.50
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 204.05
Offer Price 254.50
Bid Quantity 375
Offer Quantity 8,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE600.00
20.00 0.00 0.00% 788.50
Previous Close 20.00
Open 18.95
High 28.00
Low 16.10
Vol 1,50,000
Open Interest (OI) 69,750
Change in OI 23,625
Bid Price 19.05
Offer Price 20.20
Bid Quantity 375
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE740.00
109.25 -1.60 -1.44% 699.25
Previous Close 110.85
Open 109.90
High 118.05
Low 108.45
Vol 10,875
Open Interest (OI) 12,000
Change in OI 375
Bid Price 100.75
Offer Price 113.20
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE780.00
82.20 -2.00 -2.38% 726.30
Previous Close 84.20
Open 90.30
High 92.30
Low 82.20
Vol 11,250
Open Interest (OI) 4,875
Change in OI 3,750
Bid Price 76.40
Offer Price 85.10
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE800.00
72.00 -2.05 -2.77% 736.50
Previous Close 74.05
Open 75.00
High 82.35
Low 69.10
Vol 92,625
Open Interest (OI) 55,875
Change in OI 10,125
Bid Price 69.40
Offer Price 72.00
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1200.00
389.00 -16.00 -3.95% 419.50
Previous Close 405.00
Open 390.00
High 395.00
Low 389.00
Vol 1,125
Open Interest (OI) 6,750
Change in OI -1,125
Bid Price 365.00
Offer Price 448.40
Bid Quantity 375
Offer Quantity 8,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE840.00
51.00 -3.65 -6.68% 757.50
Previous Close 54.65
Open 55.05
High 60.50
Low 50.00
Vol 1,65,750
Open Interest (OI) 32,625
Change in OI 5,250
Bid Price 50.35
Offer Price 52.95
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE820.00
59.10 -4.25 -6.71% 749.40
Previous Close 63.35
Open 64.05
High 70.15
Low 59.10
Vol 2,89,125
Open Interest (OI) 33,750
Change in OI 17,625
Bid Price 59.15
Offer Price 62.95
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE900.00
126.50 -9.50 -6.99% 682.00
Previous Close 136.00
Open 130.00
High 132.00
Low 120.40
Vol 11,625
Open Interest (OI) 13,125
Change in OI 9,000
Bid Price 121.05
Offer Price 126.35
Bid Quantity 750
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE900.00
31.00 -2.80 -8.28% 777.50
Previous Close 33.80
Open 35.00
High 36.15
Low 29.65
Vol 2,57,250
Open Interest (OI) 1,34,625
Change in OI 6,000
Bid Price 30.05
Offer Price 31.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE880.00
105.00 -10.15 -8.81% 703.50
Previous Close 115.15
Open 105.00
High 105.00
Low 105.00
Vol 3,750
Open Interest (OI) 7,500
Change in OI 0
Bid Price 97.75
Offer Price 133.90
Bid Quantity 750
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE880.00
35.70 -3.95 -9.96% 772.80
Previous Close 39.65
Open 39.55
High 42.60
Low 35.70
Vol 1,06,125
Open Interest (OI) 13,125
Change in OI 0
Bid Price 30.05
Offer Price 38.10
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1200.00
3.40 -0.40 -10.53% 805.10
Previous Close 3.80
Open 3.05
High 3.40
Low 2.65
Vol 5,250
Open Interest (OI) 75,000
Change in OI 375
Bid Price 3.00
Offer Price 3.35
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE660.00
27.95 -3.30 -10.56% 780.55
Previous Close 31.25
Open 30.00
High 32.60
Low 23.15
Vol 7,125
Open Interest (OI) 6,375
Change in OI 750
Bid Price 18.05
Offer Price 27.95
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE720.00
37.35 -4.65 -11.07% 771.15
Previous Close 42.00
Open 41.10
High 43.30
Low 35.05
Vol 59,250
Open Interest (OI) 31,875
Change in OI 22,875
Bid Price 35.00
Offer Price 40.30
Bid Quantity 750
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE840.00
84.65 -12.15 -12.55% 723.85
Previous Close 96.80
Open 83.35
High 89.85
Low 83.35
Vol 1,875
Open Interest (OI) 6,000
Change in OI -375
Bid Price 82.55
Offer Price 89.20
Bid Quantity 750
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE860.00
40.50 -6.00 -12.90% 768.00
Previous Close 46.50
Open 46.50
High 50.25
Low 40.50
Vol 2,77,500
Open Interest (OI) 28,500
Change in OI -3,000
Bid Price 31.80
Offer Price 43.75
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE940.00
21.05 -3.20 -13.20% 787.45
Previous Close 24.25
Open 23.00
High 25.60
Low 19.80
Vol 40,500
Open Interest (OI) 12,750
Change in OI 375
Bid Price 14.10
Offer Price 27.05
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE820.00
76.00 -11.75 -13.39% 732.50
Previous Close 87.75
Open 82.30
High 84.80
Low 69.85
Vol 55,875
Open Interest (OI) 21,000
Change in OI -6,000
Bid Price 71.35
Offer Price 79.75
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE920.00
24.75 -4.05 -14.06% 783.75
Previous Close 28.80
Open 31.75
High 31.75
Low 24.55
Vol 76,125
Open Interest (OI) 27,375
Change in OI 6,000
Bid Price 24.55
Offer Price 26.50
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE780.00
58.95 -10.40 -15.00% 749.55
Previous Close 69.35
Open 63.25
High 68.55
Low 52.85
Vol 1,14,375
Open Interest (OI) 27,000
Change in OI 5,250
Bid Price 47.55
Offer Price 58.50
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE860.00
94.25 -17.60 -15.74% 714.25
Previous Close 111.85
Open 106.20
High 106.20
Low 90.85
Vol 9,000
Open Interest (OI) 5,625
Change in OI -375
Bid Price 71.10
Offer Price 100.20
Bid Quantity 750
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE500.00
9.00 -1.80 -16.67% 799.50
Previous Close 10.80
Open 10.00
High 12.05
Low 9.00
Vol 4,500
Open Interest (OI) 18,375
Change in OI 1,125
Bid Price 8.40
Offer Price 8.95
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE800.00
64.00 -13.45 -17.37% 744.50
Previous Close 77.45
Open 66.60
High 77.45
Low 60.20
Vol 2,67,000
Open Interest (OI) 79,875
Change in OI 26,250
Bid Price 63.30
Offer Price 65.95
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE760.00
49.70 -11.50 -18.79% 758.80
Previous Close 61.20
Open 52.20
High 60.70
Low 46.15
Vol 1,43,625
Open Interest (OI) 25,875
Change in OI -7,500
Bid Price 48.05
Offer Price 50.40
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1180.00
2.55 -0.65 -20.31% 805.95
Previous Close 3.20
Open 2.55
High 2.55
Low 2.55
Vol 375
Open Interest (OI) 7,875
Change in OI 0
Bid Price 1.90
Offer Price 2.55
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE680.00
29.50 -7.55 -20.38% 779.00
Previous Close 37.05
Open 32.00
High 35.30
Low 28.60
Vol 15,000
Open Interest (OI) 15,375
Change in OI 7,500
Bid Price 30.00
Offer Price 31.95
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE960.00
17.25 -4.60 -21.05% 791.25
Previous Close 21.85
Open 21.50
High 21.50
Low 17.25
Vol 3,750
Open Interest (OI) 12,375
Change in OI -375
Bid Price 13.55
Offer Price 20.20
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE700.00
33.00 -9.15 -21.71% 775.50
Previous Close 42.15
Open 38.65
High 44.45
Low 27.00
Vol 1,60,125
Open Interest (OI) 99,750
Change in OI 20,625
Bid Price 32.70
Offer Price 34.50
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1000.00
10.75 -3.00 -21.82% 797.75
Previous Close 13.75
Open 14.80
High 15.00
Low 10.35
Vol 1,53,750
Open Interest (OI) 1,77,375
Change in OI 28,500
Bid Price 10.25
Offer Price 10.75
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE740.00
40.05 -13.65 -25.42% 768.45
Previous Close 53.70
Open 52.95
High 53.00
Low 40.05
Vol 1,11,750
Open Interest (OI) 23,625
Change in OI 3,000
Bid Price 40.05
Offer Price 43.45
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1100.00
3.95 -2.00 -33.61% 804.55
Previous Close 5.95
Open 6.20
High 6.20
Low 3.55
Vol 18,750
Open Interest (OI) 70,125
Change in OI 750
Bid Price 3.60
Offer Price 3.95
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1400.00
1.40 -1.05 -42.86% 807.10
Previous Close 2.45
Open 1.40
High 1.40
Low 1.40
Vol 750
Open Interest (OI) 5,250
Change in OI 375
Bid Price 1.30
Offer Price 1.50
Bid Quantity 2,250
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1060.00
3.75 -4.65 -55.36% 804.75
Previous Close 8.40
Open 3.30
High 3.75
Low 3.30
Vol 750
Open Interest (OI) 12,375
Change in OI 0
Bid Price 4.00
Offer Price 6.45
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1220.00
3.00 -8.00 -72.73% 805.50
Previous Close 11.00
Open 3.00
High 3.00
Low 3.00
Vol 1,125
Open Interest (OI) 1,125
Change in OI 0
Bid Price 0.20
Offer Price 5.00
Bid Quantity 3,000
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1500.00
5.00 -23.10 -82.21% 803.50
Previous Close 28.10
Open 5.00
High 5.00
Low 5.00
Vol 1,125
Open Interest (OI) 1,125
Change in OI 0
Bid Price 1.05
Offer Price 2.50
Bid Quantity 1,500
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
CE1300.00
7.00 0.00 0.00% 801.50
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 1.50
Offer Price 10.00
Bid Quantity 375
Offer Quantity 375

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