Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
929.30
Change Change %
26.40 2.92%

Updated:20 Oct, 2020, 12:19 PM IST

BSE
928.15
Change Change %
25.15 2.79%

Updated:20 Oct, 2020, 12:26 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE960.00
11.75 5.20 79.39% 917.55
Previous Close 6.55
Open 8.85
High 15.05
Low 8.25
Vol 31,44,350
Open Interest (OI) 8,13,450
Change in OI 1,05,050
Bid Price 11.75
Offer Price 11.80
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE940.00
18.70 7.95 73.95% 910.60
Previous Close 10.75
Open 13.45
High 23.20
Low 13.45
Vol 50,41,300
Open Interest (OI) 11,48,400
Change in OI 1,46,300
Bid Price 18.65
Offer Price 18.85
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1040.00
2.25 0.95 73.08% 927.05
Previous Close 1.30
Open 1.75
High 2.90
Low 1.75
Vol 1,51,800
Open Interest (OI) 1,17,150
Change in OI 20,900
Bid Price 2.15
Offer Price 2.25
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE980.00
7.25 3.05 72.62% 922.05
Previous Close 4.20
Open 5.25
High 9.35
Low 5.20
Vol 11,70,400
Open Interest (OI) 3,48,700
Change in OI 29,150
Bid Price 7.15
Offer Price 7.35
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE920.00
28.50 11.40 66.67% 900.80
Previous Close 17.10
Open 21.80
High 33.65
Low 21.00
Vol 36,86,100
Open Interest (OI) 7,58,450
Change in OI -4,27,900
Bid Price 28.35
Offer Price 28.60
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1060.00
1.85 0.70 60.87% 927.45
Previous Close 1.15
Open 1.80
High 1.95
Low 1.40
Vol 31,900
Open Interest (OI) 75,350
Change in OI 10,450
Bid Price 1.30
Offer Price 1.70
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE900.00
41.20 15.35 59.38% 888.10
Previous Close 25.85
Open 32.45
High 47.30
Low 30.50
Vol 15,42,750
Open Interest (OI) 6,12,700
Change in OI -2,57,950
Bid Price 40.90
Offer Price 41.30
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1000.00
4.80 1.70 54.84% 924.50
Previous Close 3.10
Open 3.30
High 6.00
Low 3.30
Vol 16,98,400
Open Interest (OI) 10,30,150
Change in OI -28,050
Bid Price 4.75
Offer Price 4.85
Bid Quantity 1,650
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1100.00
1.20 0.40 50.00% 928.10
Previous Close 0.80
Open 1.30
High 1.35
Low 0.80
Vol 46,750
Open Interest (OI) 2,18,900
Change in OI 9,900
Bid Price 1.10
Offer Price 1.20
Bid Quantity 550
Offer Quantity 3,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE880.00
56.70 18.50 48.43% 872.60
Previous Close 38.20
Open 40.50
High 63.00
Low 40.50
Vol 97,350
Open Interest (OI) 1,02,300
Change in OI -40,150
Bid Price 56.10
Offer Price 57.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE840.00
93.00 30.00 47.62% 836.30
Previous Close 63.00
Open 83.00
High 95.80
Low 81.00
Vol 14,850
Open Interest (OI) 22,000
Change in OI -6,050
Bid Price 91.80
Offer Price 92.85
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1020.00
3.05 0.95 45.24% 926.25
Previous Close 2.10
Open 3.00
High 4.00
Low 2.50
Vol 3,74,000
Open Interest (OI) 1,71,050
Change in OI -5,500
Bid Price 3.05
Offer Price 3.15
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE860.00
73.05 20.85 39.94% 856.25
Previous Close 52.20
Open 75.00
High 79.90
Low 69.50
Vol 9,900
Open Interest (OI) 1,11,650
Change in OI -2,200
Bid Price 73.30
Offer Price 74.45
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1140.00
0.60 0.15 33.33% 928.70
Previous Close 0.45
Open 0.55
High 0.60
Low 0.55
Vol 1,100
Open Interest (OI) 9,900
Change in OI -550
Bid Price 0.60
Offer Price 1.10
Bid Quantity 550
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE820.00
110.45 23.60 27.17% 818.85
Previous Close 86.85
Open 106.00
High 110.45
Low 106.00
Vol 1,100
Open Interest (OI) 9,900
Change in OI -550
Bid Price 110.75
Offer Price 112.50
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE800.00
130.00 20.50 18.72% 799.30
Previous Close 109.50
Open 119.00
High 136.50
Low 117.00
Vol 18,700
Open Interest (OI) 21,450
Change in OI -7,700
Bid Price 131.20
Offer Price 132.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1080.00
1.15 0.15 15.00% 928.15
Previous Close 1.00
Open 1.20
High 1.50
Low 1.15
Vol 8,800
Open Interest (OI) 36,300
Change in OI 2,750
Bid Price 1.20
Offer Price 1.55
Bid Quantity 11,000
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE740.00
1.30 0.05 4.00% 928.00
Previous Close 1.25
Open 1.30
High 1.30
Low 1.30
Vol 1,100
Open Interest (OI) 53,350
Change in OI -550
Bid Price 0.60
Offer Price 1.45
Bid Quantity 2,750
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1040.00
130.35 0.00 0.00% 798.95
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 103.70
Offer Price 123.50
Bid Quantity 4,400
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1120.00
1.30 0.00 0.00% 928.00
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 0.60
Offer Price 1.20
Bid Quantity 550
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% 671.30
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 207.10
Offer Price 273.75
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% 726.85
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 221.35
Offer Price 270.60
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% 844.70
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 138.15
Offer Price 165.85
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE780.00
1.10 0.00 0.00% 928.20
Previous Close 1.10
Open 1.00
High 1.10
Low 0.90
Vol 3,850
Open Interest (OI) 77,550
Change in OI -550
Bid Price 1.00
Offer Price 2.30
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE740.00
163.00 0.00 0.00% 766.30
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 176.00
Offer Price 207.50
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1060.00
203.00 0.00 0.00% 726.30
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 118.75
Offer Price 142.95
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% 774.30
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 204.70
Offer Price 249.95
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
0.30 0.00 0.00% 929.00
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 1.00
Bid Quantity 7,700
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE760.00
1.35 -0.10 -6.90% 927.95
Previous Close 1.45
Open 1.45
High 1.45
Low 0.90
Vol 9,350
Open Interest (OI) 1,15,500
Change in OI 550
Bid Price 0.80
Offer Price 1.45
Bid Quantity 3,300
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1140.00
212.40 -17.60 -7.65% 716.90
Previous Close 230.00
Open 220.00
High 220.00
Low 212.40
Vol 1,650
Open Interest (OI) 550
Change in OI 0
Bid Price 137.95
Offer Price 239.00
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1180.00
250.00 -40.00 -13.79% 679.30
Previous Close 290.00
Open 250.00
High 250.00
Low 250.00
Vol 550
Open Interest (OI) 550
Change in OI 0
Bid Price 229.80
Offer Price 278.10
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1100.00
171.00 -34.00 -16.59% 758.30
Previous Close 205.00
Open 167.00
High 171.00
Low 167.00
Vol 1,650
Open Interest (OI) 13,750
Change in OI 0
Bid Price 140.55
Offer Price 176.95
Bid Quantity 12,650
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1180.00
0.50 -0.10 -16.67% 928.80
Previous Close 0.60
Open 1.00
High 1.15
Low 0.50
Vol 1,650
Open Interest (OI) 1,100
Change in OI -550
Bid Price 0.50
Offer Price 0.90
Bid Quantity 33,000
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1020.00
93.00 -22.65 -19.58% 836.30
Previous Close 115.65
Open 93.00
High 93.00
Low 93.00
Vol 550
Open Interest (OI) 3,850
Change in OI 0
Bid Price 77.75
Offer Price 101.20
Bid Quantity 5,500
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE800.00
1.35 -0.45 -25.00% 927.95
Previous Close 1.80
Open 1.65
High 1.65
Low 0.85
Vol 75,350
Open Interest (OI) 2,64,000
Change in OI -22,000
Bid Price 1.15
Offer Price 1.25
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1000.00
72.90 -25.10 -25.61% 856.40
Previous Close 98.00
Open 75.00
High 77.00
Low 67.00
Vol 6,050
Open Interest (OI) 53,900
Change in OI -2,750
Bid Price 73.15
Offer Price 74.75
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE980.00
56.00 -26.80 -32.37% 873.30
Previous Close 82.80
Open 53.70
High 56.00
Low 53.70
Vol 1,100
Open Interest (OI) 14,300
Change in OI 0
Bid Price 54.85
Offer Price 57.65
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 -0.15 -37.50% 929.05
Previous Close 0.40
Open 0.25
High 0.25
Low 0.25
Vol 550
Open Interest (OI) 18,150
Change in OI 0
Bid Price 0.55
Offer Price 0.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE920.00
17.80 -11.10 -38.41% 911.50
Previous Close 28.90
Open 20.00
High 27.90
Low 15.35
Vol 11,58,850
Open Interest (OI) 2,51,350
Change in OI 72,600
Bid Price 17.65
Offer Price 17.70
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE960.00
40.00 -25.45 -38.88% 889.30
Previous Close 65.45
Open 51.30
High 51.30
Low 36.95
Vol 70,400
Open Interest (OI) 1,47,400
Change in OI -9,900
Bid Price 40.35
Offer Price 41.15
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE940.00
28.05 -18.95 -40.32% 901.25
Previous Close 47.00
Open 36.00
High 38.15
Low 24.60
Vol 4,01,500
Open Interest (OI) 1,45,750
Change in OI 52,250
Bid Price 27.70
Offer Price 27.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE820.00
1.35 -1.05 -43.75% 927.95
Previous Close 2.40
Open 1.50
High 1.70
Low 1.20
Vol 91,850
Open Interest (OI) 1,49,600
Change in OI -20,350
Bid Price 1.25
Offer Price 1.35
Bid Quantity 2,750
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE900.00
10.55 -9.00 -46.04% 918.75
Previous Close 19.55
Open 11.80
High 16.10
Low 8.90
Vol 17,28,650
Open Interest (OI) 7,94,200
Change in OI 39,050
Bid Price 10.30
Offer Price 10.50
Bid Quantity 1,650
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE880.00
6.05 -5.95 -49.58% 923.25
Previous Close 12.00
Open 8.05
High 9.45
Low 5.20
Vol 9,80,100
Open Interest (OI) 3,39,350
Change in OI -39,050
Bid Price 5.95
Offer Price 6.05
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE840.00
2.00 -2.10 -51.22% 927.30
Previous Close 4.10
Open 2.65
High 3.00
Low 1.85
Vol 3,27,800
Open Interest (OI) 2,74,450
Change in OI -41,800
Bid Price 1.95
Offer Price 2.05
Bid Quantity 1,650
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE860.00
3.50 -3.70 -51.39% 925.80
Previous Close 7.20
Open 5.20
High 5.45
Low 3.10
Vol 5,34,600
Open Interest (OI) 4,38,900
Change in OI -43,450
Bid Price 3.40
Offer Price 3.50
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1140.00
3.00 2.45 445.45% 926.30
Previous Close 0.55
Open 3.00
High 3.00
Low 3.00
Vol 550
Open Interest (OI) 1,650
Change in OI 0
Bid Price 2.00
Offer Price 4.75
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1060.00
10.00 4.00 66.67% 919.30
Previous Close 6.00
Open 7.00
High 10.00
Low 7.00
Vol 1,650
Open Interest (OI) 1,650
Change in OI 0
Bid Price 5.10
Offer Price 10.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE860.00
86.50 29.50 51.75% 842.80
Previous Close 57.00
Open 88.50
High 88.50
Low 86.50
Vol 2,200
Open Interest (OI) 2,200
Change in OI 1,100
Bid Price 82.65
Offer Price 89.75
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE960.00
28.85 8.40 41.08% 900.45
Previous Close 20.45
Open 24.95
High 31.90
Low 24.00
Vol 1,89,200
Open Interest (OI) 2,65,100
Change in OI -10,450
Bid Price 28.45
Offer Price 28.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE940.00
37.15 10.55 39.66% 892.15
Previous Close 26.60
Open 31.00
High 41.20
Low 30.80
Vol 1,79,300
Open Interest (OI) 1,03,400
Change in OI 1,100
Bid Price 36.95
Offer Price 37.85
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE980.00
21.05 5.55 35.81% 908.25
Previous Close 15.50
Open 18.65
High 25.00
Low 18.65
Vol 50,600
Open Interest (OI) 69,300
Change in OI 25,850
Bid Price 21.65
Offer Price 22.45
Bid Quantity 550
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE900.00
60.00 15.70 35.44% 869.30
Previous Close 44.30
Open 54.00
High 63.20
Low 48.35
Vol 92,950
Open Interest (OI) 1,31,450
Change in OI -12,100
Bid Price 58.10
Offer Price 61.90
Bid Quantity 2,200
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE920.00
47.00 12.10 34.67% 882.30
Previous Close 34.90
Open 40.60
High 52.40
Low 36.55
Vol 76,450
Open Interest (OI) 37,950
Change in OI -17,050
Bid Price 45.85
Offer Price 49.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1000.00
16.75 4.00 31.37% 912.55
Previous Close 12.75
Open 15.70
High 19.00
Low 14.10
Vol 3,49,800
Open Interest (OI) 2,89,300
Change in OI 1,03,400
Bid Price 16.70
Offer Price 16.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE800.00
134.00 31.00 30.10% 795.30
Previous Close 103.00
Open 130.00
High 138.00
Low 130.00
Vol 3,850
Open Interest (OI) 6,050
Change in OI 550
Bid Price 137.35
Offer Price 140.55
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1020.00
12.70 2.70 27.00% 916.60
Previous Close 10.00
Open 17.60
High 17.60
Low 11.50
Vol 47,850
Open Interest (OI) 56,100
Change in OI 36,300
Bid Price 12.25
Offer Price 12.80
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1100.00
5.00 0.60 13.64% 924.30
Previous Close 4.40
Open 5.00
High 5.70
Low 4.50
Vol 44,000
Open Interest (OI) 68,200
Change in OI 30,250
Bid Price 4.55
Offer Price 5.00
Bid Quantity 1,650
Offer Quantity 3,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE1000.00
110.85 0.00 0.00% 818.45
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 80.40
Offer Price 85.05
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% 694.30
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 188.55
Offer Price 233.30
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1040.00
8.00 0.00 0.00% 921.30
Previous Close 8.00
Open 7.90
High 9.70
Low 6.05
Vol 8,250
Open Interest (OI) 7,700
Change in OI 0
Bid Price 8.90
Offer Price 9.90
Bid Quantity 4,400
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE960.00
68.10 0.00 0.00% 861.20
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 48.85
Offer Price 58.25
Bid Quantity 1,100
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE780.00
9.50 0.00 0.00% 919.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,650
Change in OI 0
Bid Price 0.35
Offer Price 15.00
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE980.00
90.00 0.00 0.00% 839.30
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 62.50
Offer Price 70.55
Bid Quantity 2,750
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE700.00
1.50 0.00 0.00% 927.80
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 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
PE800.00
5.95 -1.15 -16.20% 923.35
Previous Close 7.10
Open 5.75
High 6.15
Low 4.25
Vol 22,000
Open Interest (OI) 47,300
Change in OI 2,750
Bid Price 5.10
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
PE1100.00
165.15 -36.10 -17.94% 764.15
Previous Close 201.25
Open 165.15
High 166.05
Low 163.95
Vol 3,300
Open Interest (OI) 9,350
Change in OI 0
Bid Price 166.90
Offer Price 172.60
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE880.00
19.80 -6.45 -24.57% 909.50
Previous Close 26.25
Open 21.25
High 21.25
Low 17.75
Vol 7,700
Open Interest (OI) 13,750
Change in OI -550
Bid Price 18.90
Offer Price 20.10
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE860.00
14.50 -5.55 -27.68% 914.80
Previous Close 20.05
Open 14.85
High 17.00
Low 13.45
Vol 1,23,750
Open Interest (OI) 48,400
Change in OI -58,300
Bid Price 14.30
Offer Price 14.85
Bid Quantity 1,100
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE900.00
26.00 -10.10 -27.98% 903.30
Previous Close 36.10
Open 30.00
High 31.25
Low 23.50
Vol 44,550
Open Interest (OI) 77,000
Change in OI -4,400
Bid Price 25.35
Offer Price 26.50
Bid Quantity 550
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE840.00
10.50 -4.10 -28.08% 918.80
Previous Close 14.60
Open 12.00
High 12.00
Low 7.15
Vol 36,300
Open Interest (OI) 65,450
Change in OI 21,450
Bid Price 10.05
Offer Price 10.50
Bid Quantity 2,750
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE940.00
43.00 -26.65 -38.26% 886.30
Previous Close 69.65
Open 47.40
High 47.40
Low 41.85
Vol 3,850
Open Interest (OI) 4,400
Change in OI 2,200
Bid Price 41.35
Offer Price 46.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE820.00
7.30 -4.85 -39.92% 922.00
Previous Close 12.15
Open 7.00
High 7.50
Low 7.00
Vol 5,500
Open Interest (OI) 12,100
Change in OI 4,950
Bid Price 5.80
Offer Price 9.45
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE920.00
33.00 -22.20 -40.22% 896.30
Previous Close 55.20
Open 55.20
High 55.20
Low 32.70
Vol 9,900
Open Interest (OI) 8,250
Change in OI 6,600
Bid Price 33.25
Offer Price 34.60
Bid Quantity 550
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE840.00
100.00 -72.95 -42.18% 829.30
Previous Close 172.95
Open 100.00
High 100.00
Low 100.00
Vol 1,100
Open Interest (OI) 0
Change in OI 0
Bid Price 101.35
Offer Price 105.80
Bid Quantity 1,650
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
31-12-2020
OPTSTK
PE900.00
40.00 -60.30 -60.12% 889.30
Previous Close 100.30
Open 40.00
High 40.00
Low 40.00
Vol 550
Open Interest (OI) 0
Change in OI 0
Bid Price 35.00
Offer Price 45.00
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