Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
850.70
Change Change %
-9.90 -1.15%

Updated:24 Sep, 2020, 15:59 PM IST

BSE
850.35
Change Change %
-10.40 -1.21%

Updated:24 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
PE860.00
17.00 12.00 240.00% 833.70
Previous Close 5.00
Open 12.00
High 19.10
Low 4.45
Vol 3,19,000
Open Interest (OI) 62,700
Change in OI -49,500
Bid Price 10.55
Offer Price 14.95
Bid Quantity 550
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE880.00
32.00 11.70 57.64% 818.70
Previous Close 20.30
Open 31.00
High 37.20
Low 21.40
Vol 1,45,200
Open Interest (OI) 1,00,100
Change in OI -75,350
Bid Price 28.00
Offer Price 34.80
Bid Quantity 1,100
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE1060.00
210.00 58.15 38.29% 640.70
Previous Close 151.85
Open 209.00
High 210.00
Low 209.00
Vol 1,650
Open Interest (OI) 1,650
Change in OI 0
Bid Price 109.05
Offer Price 298.15
Bid Quantity 12,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE900.00
52.00 12.30 30.98% 798.70
Previous Close 39.70
Open 49.55
High 57.25
Low 40.05
Vol 2,63,450
Open Interest (OI) 2,39,800
Change in OI -85,800
Bid Price 50.00
Offer Price 61.75
Bid Quantity 550
Offer Quantity 3,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE920.00
72.00 13.30 22.66% 778.70
Previous Close 58.70
Open 71.60
High 76.95
Low 60.00
Vol 1,39,700
Open Interest (OI) 82,500
Change in OI -97,900
Bid Price 35.00
Offer Price 82.75
Bid Quantity 12,650
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE940.00
93.00 14.25 18.10% 757.70
Previous Close 78.75
Open 93.00
High 103.60
Low 81.50
Vol 1,75,450
Open Interest (OI) 1,06,700
Change in OI -90,200
Bid Price 72.00
Offer Price 97.80
Bid Quantity 550
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE960.00
112.00 14.30 14.64% 738.70
Previous Close 97.70
Open 110.05
High 123.70
Low 100.00
Vol 66,550
Open Interest (OI) 1,43,550
Change in OI -37,950
Bid Price 110.00
Offer Price 124.30
Bid Quantity 1,100
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE1140.00
297.00 29.00 10.82% 553.70
Previous Close 268.00
Open 285.00
High 297.00
Low 284.40
Vol 3,300
Open Interest (OI) 2,200
Change in OI 0
Bid Price 180.40
Offer Price 378.10
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE1000.00
152.00 14.70 10.71% 698.70
Previous Close 137.30
Open 155.00
High 156.20
Low 140.00
Vol 53,900
Open Interest (OI) 1,66,650
Change in OI -41,800
Bid Price 150.00
Offer Price 165.15
Bid Quantity 1,100
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE980.00
133.00 12.00 9.92% 717.70
Previous Close 121.00
Open 132.85
High 139.15
Low 125.00
Vol 36,300
Open Interest (OI) 1,61,150
Change in OI -30,250
Bid Price 67.25
Offer Price 134.35
Bid Quantity 12,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE1020.00
169.25 12.25 7.80% 681.45
Previous Close 157.00
Open 177.00
High 177.00
Low 169.25
Vol 2,200
Open Interest (OI) 12,650
Change in OI -550
Bid Price 99.35
Offer Price 255.85
Bid Quantity 12,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE1040.00
189.00 11.50 6.48% 661.70
Previous Close 177.50
Open 177.50
High 189.00
Low 177.50
Vol 1,100
Open Interest (OI) 4,400
Change in OI -550
Bid Price 98.60
Offer Price 276.35
Bid Quantity 12,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE1160.00
312.00 12.00 4.00% 538.70
Previous Close 300.00
Open 315.05
High 315.05
Low 307.00
Vol 5,500
Open Interest (OI) 11,550
Change in OI -1,650
Bid Price 309.00
Offer Price 398.10
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE1100.00
253.00 9.35 3.84% 597.70
Previous Close 243.65
Open 255.00
High 255.00
Low 242.00
Vol 6,050
Open Interest (OI) 9,900
Change in OI -550
Bid Price 140.40
Offer Price 254.50
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE740.00
126.00 0.00 0.00% 724.70
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 54.10
Offer Price 169.15
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% 850.40
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE1120.00
0.05 0.00 0.00% 850.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,850
Open Interest (OI) 48,400
Change in OI -550
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 21,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE1080.00
0.05 0.00 0.00% 850.65
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 10,450
Open Interest (OI) 80,300
Change in OI -7,150
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 20,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE1160.00
0.05 0.00 0.00% 850.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 5,500
Open Interest (OI) 46,200
Change in OI -1,650
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 24,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE1180.00
0.05 0.00 0.00% 850.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,200
Open Interest (OI) 1,22,650
Change in OI -2,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 28,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE1180.00
320.00 0.00 0.00% 530.70
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 220.40
Offer Price 336.10
Bid Quantity 550
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE680.00
0.50 0.00 0.00% 850.20
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 0.05
Bid Quantity 0
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE780.00
0.90 0.00 0.00% 849.80
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 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE800.00
49.50 -11.50 -18.85% 801.20
Previous Close 61.00
Open 49.50
High 49.50
Low 49.50
Vol 550
Open Interest (OI) 1,650
Change in OI 0
Bid Price 18.80
Offer Price 55.75
Bid Quantity 12,650
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE1140.00
0.05 -0.05 -50.00% 850.65
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 29,700
Open Interest (OI) 72,050
Change in OI -2,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE1060.00
0.05 -0.05 -50.00% 850.65
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 9,350
Open Interest (OI) 1,41,900
Change in OI -8,250
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 56,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE1100.00
0.05 -0.05 -50.00% 850.65
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 32,450
Open Interest (OI) 3,43,200
Change in OI -6,050
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,36,950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE840.00
8.60 -12.75 -59.72% 842.10
Previous Close 21.35
Open 8.30
High 15.10
Low 7.25
Vol 35,200
Open Interest (OI) 12,100
Change in OI 3,300
Bid Price 1.30
Offer Price 33.30
Bid Quantity 550
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE1000.00
0.05 -0.10 -66.67% 850.65
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 2,06,800
Open Interest (OI) 9,42,150
Change in OI -1,67,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,68,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE1040.00
0.05 -0.10 -66.67% 850.65
Previous Close 0.15
Open 0.05
High 0.30
Low 0.05
Vol 77,550
Open Interest (OI) 3,36,050
Change in OI -8,250
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 48,950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE1020.00
0.05 -0.10 -66.67% 850.65
Previous Close 0.15
Open 0.05
High 0.15
Low 0.05
Vol 91,850
Open Interest (OI) 5,21,950
Change in OI 550
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 39,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE980.00
0.05 -0.20 -80.00% 850.65
Previous Close 0.25
Open 0.10
High 0.25
Low 0.05
Vol 1,39,150
Open Interest (OI) 6,24,250
Change in OI -68,750
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 32,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE940.00
0.05 -0.25 -83.33% 850.65
Previous Close 0.30
Open 0.10
High 0.35
Low 0.05
Vol 3,50,350
Open Interest (OI) 3,27,800
Change in OI -1,19,900
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 15,950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE960.00
0.05 -0.25 -83.33% 850.65
Previous Close 0.30
Open 0.10
High 0.25
Low 0.05
Vol 2,57,400
Open Interest (OI) 5,06,550
Change in OI -1,19,350
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 28,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE920.00
0.05 -0.30 -85.71% 850.65
Previous Close 0.35
Open 0.10
High 0.30
Low 0.05
Vol 2,68,950
Open Interest (OI) 4,88,950
Change in OI -1,43,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 70,950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE820.00
0.05 -0.50 -90.91% 850.65
Previous Close 0.55
Open 0.35
High 0.80
Low 0.05
Vol 35,200
Open Interest (OI) 19,800
Change in OI -10,450
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE800.00
0.05 -0.70 -93.33% 850.65
Previous Close 0.75
Open 0.10
High 0.35
Low 0.05
Vol 33,550
Open Interest (OI) 43,450
Change in OI -9,900
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE900.00
0.05 -0.85 -94.44% 850.65
Previous Close 0.90
Open 0.25
High 0.50
Low 0.05
Vol 5,08,200
Open Interest (OI) 2,99,200
Change in OI -1,47,950
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE740.00
0.05 -0.95 -95.00% 850.65
Previous Close 1.00
Open 0.05
High 0.05
Low 0.05
Vol 550
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE840.00
0.05 -1.15 -95.83% 850.65
Previous Close 1.20
Open 1.35
High 3.95
Low 0.05
Vol 2,25,500
Open Interest (OI) 90,750
Change in OI -26,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 15,950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE880.00
0.05 -1.85 -97.37% 850.65
Previous Close 1.90
Open 0.60
High 0.80
Low 0.05
Vol 3,30,550
Open Interest (OI) 1,84,250
Change in OI -79,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE860.00
0.05 -6.75 -99.26% 850.65
Previous Close 6.80
Open 7.00
High 7.00
Low 0.05
Vol 4,79,050
Open Interest (OI) 53,350
Change in OI -18,700
Bid Price 0.05
Offer Price 0.35
Bid Quantity 14,300
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1060.00
2.30 0.60 35.29% 848.40
Previous Close 1.70
Open 1.35
High 2.40
Low 1.35
Vol 4,400
Open Interest (OI) 40,700
Change in OI 1,100
Bid Price 2.30
Offer Price 2.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE800.00
15.15 3.70 32.31% 835.55
Previous Close 11.45
Open 13.95
High 16.80
Low 12.40
Vol 4,85,100
Open Interest (OI) 3,04,700
Change in OI 75,900
Bid Price 14.10
Offer Price 15.30
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE760.00
7.90 1.90 31.67% 842.80
Previous Close 6.00
Open 8.05
High 8.50
Low 6.35
Vol 2,39,250
Open Interest (OI) 1,13,300
Change in OI 0
Bid Price 7.00
Offer Price 8.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE780.00
10.75 2.55 31.10% 839.95
Previous Close 8.20
Open 10.00
High 12.80
Low 9.00
Vol 1,35,850
Open Interest (OI) 84,150
Change in OI 23,650
Bid Price 8.90
Offer Price 11.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE820.00
20.80 4.75 29.60% 829.90
Previous Close 16.05
Open 19.90
High 22.90
Low 17.25
Vol 2,85,450
Open Interest (OI) 1,79,300
Change in OI 36,850
Bid Price 20.20
Offer Price 21.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1020.00
165.25 34.50 26.39% 685.45
Previous Close 130.75
Open 166.00
High 166.00
Low 165.25
Vol 1,100
Open Interest (OI) 2,200
Change in OI 0
Bid Price 97.70
Offer Price 244.60
Bid Quantity 12,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE840.00
27.85 5.25 23.23% 822.85
Previous Close 22.60
Open 25.75
High 31.25
Low 23.90
Vol 4,13,050
Open Interest (OI) 2,33,200
Change in OI 26,400
Bid Price 27.65
Offer Price 28.20
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE860.00
37.20 6.45 20.98% 813.50
Previous Close 30.75
Open 34.00
High 41.75
Low 32.50
Vol 2,79,950
Open Interest (OI) 2,95,350
Change in OI 19,250
Bid Price 36.65
Offer Price 37.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE880.00
49.30 8.25 20.10% 801.40
Previous Close 41.05
Open 48.40
High 54.50
Low 43.00
Vol 1,63,900
Open Interest (OI) 2,02,400
Change in OI 17,600
Bid Price 47.35
Offer Price 50.75
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE900.00
63.15 9.60 17.93% 787.55
Previous Close 53.55
Open 62.75
High 68.00
Low 56.05
Vol 1,49,600
Open Interest (OI) 8,21,150
Change in OI 48,400
Bid Price 59.90
Offer Price 62.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1060.00
203.00 26.55 15.05% 647.70
Previous Close 176.45
Open 203.00
High 203.00
Low 203.00
Vol 550
Open Interest (OI) 550
Change in OI 0
Bid Price 107.35
Offer Price 287.45
Bid Quantity 12,650
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE920.00
77.00 8.55 12.49% 773.70
Previous Close 68.45
Open 80.10
High 84.00
Low 72.65
Vol 28,050
Open Interest (OI) 89,100
Change in OI 11,550
Bid Price 75.25
Offer Price 81.60
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE960.00
113.05 12.55 12.49% 737.65
Previous Close 100.50
Open 115.30
High 116.00
Low 101.95
Vol 13,200
Open Interest (OI) 1,69,400
Change in OI 8,250
Bid Price 55.15
Offer Price 112.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE940.00
93.15 10.15 12.23% 757.55
Previous Close 83.00
Open 98.05
High 99.00
Low 85.75
Vol 38,500
Open Interest (OI) 83,600
Change in OI 18,700
Bid Price 37.20
Offer Price 94.75
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1000.00
147.80 11.70 8.60% 702.90
Previous Close 136.10
Open 152.00
High 154.00
Low 142.00
Vol 14,300
Open Interest (OI) 52,800
Change in OI 12,100
Bid Price 141.15
Offer Price 149.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1040.00
2.60 0.20 8.33% 848.10
Previous Close 2.40
Open 2.20
High 2.75
Low 2.10
Vol 7,700
Open Interest (OI) 62,150
Change in OI -550
Bid Price 2.25
Offer Price 2.80
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE740.00
5.30 0.40 8.16% 845.40
Previous Close 4.90
Open 5.05
High 6.05
Low 4.15
Vol 51,150
Open Interest (OI) 52,250
Change in OI 36,850
Bid Price 4.25
Offer Price 5.60
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE980.00
124.95 4.80 4.00% 725.75
Previous Close 120.15
Open 134.00
High 134.00
Low 121.55
Vol 4,950
Open Interest (OI) 17,050
Change in OI 1,650
Bid Price 128.40
Offer Price 201.25
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1160.00
300.00 10.00 3.45% 550.70
Previous Close 290.00
Open 306.00
High 308.00
Low 298.00
Vol 4,950
Open Interest (OI) 7,150
Change in OI 3,850
Bid Price 193.05
Offer Price 386.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1080.00
1.60 0.05 3.23% 849.10
Previous Close 1.55
Open 1.50
High 2.00
Low 1.50
Vol 3,300
Open Interest (OI) 18,150
Change in OI 1,100
Bid Price 1.60
Offer Price 1.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1100.00
240.55 3.55 1.50% 610.15
Previous Close 237.00
Open 245.90
High 245.90
Low 238.10
Vol 2,200
Open Interest (OI) 8,800
Change in OI 1,650
Bid Price 146.05
Offer Price 329.65
Bid Quantity 12,650
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE740.00
128.00 0.00 0.00% 722.70
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 110.00
Offer Price 163.00
Bid Quantity 550
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1140.00
1.00 0.00 0.00% 849.70
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 0.25
Offer Price 2.55
Bid Quantity 7,700
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% 582.70
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 178.60
Offer Price 371.20
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1040.00
180.00 0.00 0.00% 670.70
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 96.90
Offer Price 261.35
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1180.00
0.40 0.00 0.00% 850.30
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 0.25
Offer Price 1.00
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% 535.70
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 217.10
Offer Price 412.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1020.00
3.00 -0.05 -1.64% 847.70
Previous Close 3.05
Open 2.85
High 3.65
Low 2.30
Vol 16,500
Open Interest (OI) 56,100
Change in OI 7,150
Bid Price 3.05
Offer Price 5.40
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1000.00
4.60 -0.15 -3.16% 846.10
Previous Close 4.75
Open 3.55
High 4.70
Low 3.55
Vol 2,04,600
Open Interest (OI) 7,57,350
Change in OI 40,700
Bid Price 4.60
Offer Price 4.65
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1100.00
1.50 -0.05 -3.23% 849.20
Previous Close 1.55
Open 1.20
High 1.55
Low 1.10
Vol 42,350
Open Interest (OI) 2,04,600
Change in OI 11,000
Bid Price 1.50
Offer Price 1.55
Bid Quantity 7,150
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE840.00
43.15 -2.85 -6.20% 807.55
Previous Close 46.00
Open 41.00
High 47.65
Low 37.70
Vol 1,83,700
Open Interest (OI) 60,500
Change in OI 48,950
Bid Price 40.35
Offer Price 44.40
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE800.00
69.50 -7.50 -9.74% 781.20
Previous Close 77.00
Open 66.65
High 74.00
Low 64.25
Vol 13,750
Open Interest (OI) 29,700
Change in OI 6,050
Bid Price 52.55
Offer Price 70.65
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE860.00
32.30 -4.35 -11.87% 818.40
Previous Close 36.65
Open 31.15
High 36.40
Low 28.20
Vol 7,27,650
Open Interest (OI) 2,39,800
Change in OI 1,19,900
Bid Price 30.10
Offer Price 32.30
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE900.00
17.45 -2.60 -12.97% 833.25
Previous Close 20.05
Open 18.60
High 19.75
Low 15.10
Vol 9,15,200
Open Interest (OI) 8,16,750
Change in OI 97,900
Bid Price 17.45
Offer Price 17.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE880.00
23.70 -3.55 -13.03% 827.00
Previous Close 27.25
Open 23.95
High 26.90
Low 20.70
Vol 4,30,650
Open Interest (OI) 2,88,750
Change in OI 52,800
Bid Price 23.65
Offer Price 24.15
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE960.00
6.90 -1.05 -13.21% 843.80
Previous Close 7.95
Open 6.75
High 7.60
Low 6.40
Vol 1,96,350
Open Interest (OI) 2,67,300
Change in OI 3,850
Bid Price 6.95
Offer Price 7.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE920.00
12.55 -2.25 -15.20% 838.15
Previous Close 14.80
Open 11.15
High 14.35
Low 11.15
Vol 3,34,950
Open Interest (OI) 4,09,750
Change in OI 43,450
Bid Price 12.40
Offer Price 12.60
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE940.00
9.10 -1.75 -16.13% 841.60
Previous Close 10.85
Open 10.10
High 10.30
Low 8.45
Vol 2,73,350
Open Interest (OI) 3,11,850
Change in OI 28,600
Bid Price 9.00
Offer Price 9.25
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE980.00
5.50 -1.15 -17.29% 845.20
Previous Close 6.65
Open 4.25
High 6.00
Low 4.25
Vol 67,100
Open Interest (OI) 1,26,500
Change in OI 12,650
Bid Price 5.15
Offer Price 5.70
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1160.00
0.40 -0.10 -20.00% 850.30
Previous Close 0.50
Open 0.40
High 2.80
Low 0.40
Vol 4,950
Open Interest (OI) 6,050
Change in OI 3,300
Bid Price 0.40
Offer Price 1.00
Bid Quantity 9,900
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE700.00
155.00 -72.05 -31.73% 695.70
Previous Close 227.05
Open 155.00
High 155.00
Low 155.00
Vol 550
Open Interest (OI) 0
Change in OI 0
Bid Price 77.80
Offer Price 215.40
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
57.80 -29.20 -33.56% 792.90
Previous Close 87.00
Open 49.40
High 58.50
Low 49.40
Vol 11,550
Open Interest (OI) 11,000
Change in OI 0
Bid Price 53.50
Offer Price 62.85
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE780.00
84.60 -79.80 -48.54% 766.10
Previous Close 164.40
Open 84.35
High 86.50
Low 84.05
Vol 2,200
Open Interest (OI) 1,650
Change in OI 0
Bid Price 80.25
Offer Price 88.75
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE700.00
2.50 -8.30 -76.85% 848.20
Previous Close 10.80
Open 2.50
High 2.50
Low 2.50
Vol 550
Open Interest (OI) 0
Change in OI 0
Bid Price 1.45
Offer Price 4.45
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE940.00
37.00 0.00 0.00% 813.70
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 0.00
Bid Quantity 2,200
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% 847.70
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 2.30
Offer Price 10.00
Bid Quantity 1,100
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% 785.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,850
Change in OI 0
Bid Price 0.10
Offer Price 70.00
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE920.00
60.00 0.00 0.00% 790.70
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 54.60
Offer Price 0.00
Bid Quantity 550
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE900.00
55.00 0.00 0.00% 795.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,650
Change in OI 0
Bid Price 41.00
Offer Price 0.00
Bid Quantity 550
Offer Quantity 0

PUT/CALL Ratio (PCR)

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

Options Chain

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

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