Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
944.25
Change Change %
2.95 0.31%

Updated:03 Jul, 2020, 15:59 PM IST

BSE
944.50
Change Change %
3.85 0.41%

Updated:03 Jul, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE1110.00
3.75 0.70 22.95% 940.50
Previous Close 3.05
Open 5.95
High 5.95
Low 1.35
Vol 3,300
Open Interest (OI) 3,850
Change in OI 0
Bid Price 2.95
Offer Price 4.25
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE860.00
11.00 0.60 5.77% 933.25
Previous Close 10.40
Open 10.00
High 11.80
Low 9.70
Vol 31,900
Open Interest (OI) 57,750
Change in OI 6,050
Bid Price 10.05
Offer Price 11.30
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE870.00
12.75 0.35 2.82% 931.50
Previous Close 12.40
Open 12.30
High 15.00
Low 9.40
Vol 15,950
Open Interest (OI) 44,550
Change in OI 4,950
Bid Price 12.05
Offer Price 12.75
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE930.00
33.25 0.60 1.84% 911.00
Previous Close 32.65
Open 33.25
High 34.10
Low 28.85
Vol 1,01,750
Open Interest (OI) 57,200
Change in OI -9,900
Bid Price 30.70
Offer Price 33.30
Bid Quantity 8,250
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE900.00
21.25 0.25 1.19% 923.00
Previous Close 21.00
Open 20.65
High 22.45
Low 18.65
Vol 3,51,450
Open Interest (OI) 1,95,800
Change in OI 1,100
Bid Price 21.55
Offer Price 21.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE850.00
9.25 0.10 1.09% 935.00
Previous Close 9.15
Open 8.45
High 9.75
Low 8.10
Vol 80,300
Open Interest (OI) 2,01,300
Change in OI 8,800
Bid Price 9.05
Offer Price 9.40
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE1000.00
74.40 0.70 0.95% 869.85
Previous Close 73.70
Open 71.00
High 75.25
Low 68.00
Vol 17,050
Open Interest (OI) 38,500
Change in OI 4,950
Bid Price 74.70
Offer Price 77.10
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE960.00
47.80 0.40 0.84% 896.45
Previous Close 47.40
Open 43.50
High 49.40
Low 43.50
Vol 25,850
Open Interest (OI) 33,000
Change in OI -1,100
Bid Price 48.85
Offer Price 50.10
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE910.00
24.90 0.20 0.81% 919.35
Previous Close 24.70
Open 22.50
High 25.70
Low 21.90
Vol 37,400
Open Interest (OI) 40,150
Change in OI -1,100
Bid Price 24.90
Offer Price 25.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE940.00
37.20 0.20 0.54% 907.05
Previous Close 37.00
Open 33.50
High 39.00
Low 33.05
Vol 2,11,200
Open Interest (OI) 96,800
Change in OI -31,350
Bid Price 35.10
Offer Price 38.00
Bid Quantity 7,700
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE920.00
28.45 0.05 0.18% 915.80
Previous Close 28.40
Open 25.15
High 29.90
Low 25.00
Vol 2,77,200
Open Interest (OI) 1,28,150
Change in OI -20,350
Bid Price 28.60
Offer Price 28.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE1070.00
8.80 0.00 0.00% 935.45
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 5.10
Offer Price 9.65
Bid Quantity 550
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE1070.00
176.00 0.00 0.00% 768.25
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 127.65
Offer Price 137.55
Bid Quantity 6,050
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE1030.00
92.00 0.00 0.00% 852.25
Previous Close 92.00
Open 92.00
High 92.00
Low 92.00
Vol 550
Open Interest (OI) 550
Change in OI 0
Bid Price 91.10
Offer Price 104.65
Bid Quantity 9,350
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE810.00
125.80 0.00 0.00% 818.45
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 130.30
Offer Price 143.40
Bid Quantity 2,200
Offer Quantity 3,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE820.00
157.45 0.00 0.00% 786.80
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 121.70
Offer Price 135.50
Bid Quantity 2,200
Offer Quantity 3,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE820.00
5.20 0.00 0.00% 939.05
Previous Close 5.20
Open 6.10
High 6.10
Low 4.60
Vol 4,950
Open Interest (OI) 14,300
Change in OI 2,200
Bid Price 5.15
Offer Price 6.90
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE890.00
66.55 0.00 0.00% 877.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,750
Change in OI 0
Bid Price 65.15
Offer Price 73.90
Bid Quantity 10,450
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE1040.00
93.00 0.00 0.00% 851.25
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 100.80
Offer Price 110.05
Bid Quantity 10,450
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE1120.00
3.60 0.00 0.00% 940.65
Previous Close 3.60
Open 4.00
High 4.00
Low 3.60
Vol 6,050
Open Interest (OI) 26,950
Change in OI 1,650
Bid Price 2.65
Offer Price 3.80
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE1080.00
6.90 0.00 0.00% 937.35
Previous Close 6.90
Open 6.90
High 6.90
Low 6.00
Vol 3,300
Open Interest (OI) 17,050
Change in OI 550
Bid Price 5.85
Offer Price 6.85
Bid Quantity 550
Offer Quantity 3,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE1160.00
2.50 0.00 0.00% 941.75
Previous Close 2.50
Open 2.50
High 2.50
Low 2.50
Vol 550
Open Interest (OI) 2,750
Change in OI 0
Bid Price 1.00
Offer Price 2.40
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE1180.00
241.00 0.00 0.00% 703.25
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 231.30
Offer Price 243.40
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE970.00
54.15 0.00 0.00% 890.10
Previous Close 54.15
Open 54.00
High 54.15
Low 49.50
Vol 3,850
Open Interest (OI) 7,150
Change in OI 1,100
Bid Price 54.10
Offer Price 56.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE850.00
105.80 0.00 0.00% 838.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,250
Change in OI 0
Bid Price 96.35
Offer Price 106.80
Bid Quantity 7,150
Offer Quantity 6,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE860.00
77.45 0.00 0.00% 866.80
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 87.30
Offer Price 94.75
Bid Quantity 9,350
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE780.00
166.40 0.00 0.00% 777.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,000
Change in OI 0
Bid Price 159.20
Offer Price 172.05
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE980.00
59.50 0.00 0.00% 884.75
Previous Close 59.50
Open 59.50
High 59.50
Low 59.50
Vol 550
Open Interest (OI) 14,300
Change in OI 0
Bid Price 61.05
Offer Price 63.25
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE770.00
151.55 0.00 0.00% 792.70
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 169.40
Offer Price 179.85
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE760.00
161.85 0.00 0.00% 782.40
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 178.95
Offer Price 189.45
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE760.00
1.70 0.00 0.00% 942.55
Previous Close 1.70
Open 2.15
High 2.15
Low 1.70
Vol 1,650
Open Interest (OI) 61,050
Change in OI 0
Bid Price 1.70
Offer Price 2.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE1220.00
0.65 0.00 0.00% 943.60
Previous Close 0.65
Open 2.25
High 2.25
Low 0.65
Vol 1,100
Open Interest (OI) 8,250
Change in OI 0
Bid Price 0.85
Offer Price 1.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE740.00
203.30 0.00 0.00% 740.95
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 197.45
Offer Price 209.10
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE830.00
6.20 0.00 0.00% 938.05
Previous Close 6.20
Open 6.80
High 6.85
Low 6.20
Vol 6,600
Open Interest (OI) 7,150
Change in OI 1,100
Bid Price 6.25
Offer Price 8.10
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE800.00
142.00 0.00 0.00% 802.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 52,800
Change in OI 0
Bid Price 141.80
Offer Price 151.55
Bid Quantity 1,100
Offer Quantity 3,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE800.00
3.85 0.00 0.00% 940.40
Previous Close 3.85
Open 3.50
High 4.60
Low 3.50
Vol 53,350
Open Interest (OI) 2,87,100
Change in OI 2,750
Bid Price 3.75
Offer Price 4.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE870.00
92.00 0.00 0.00% 852.25
Previous Close 92.00
Open 92.00
High 92.00
Low 92.00
Vol 550
Open Interest (OI) 3,850
Change in OI 0
Bid Price 80.05
Offer Price 87.90
Bid Quantity 3,300
Offer Quantity 7,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE1140.00
3.80 0.00 0.00% 940.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,450
Change in OI 0
Bid Price 1.30
Offer Price 3.40
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE1140.00
189.00 0.00 0.00% 755.25
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 192.00
Offer Price 204.55
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE720.00
3.00 0.00 0.00% 941.25
Previous Close 3.00
Open 3.00
High 3.00
Low 3.00
Vol 550
Open Interest (OI) 4,950
Change in OI 550
Bid Price 0.50
Offer Price 2.50
Bid Quantity 2,200
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE1240.00
1.00 0.00 0.00% 943.25
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 3,300
Open Interest (OI) 52,250
Change in OI 2,200
Bid Price 1.05
Offer Price 1.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE1240.00
285.00 0.00 0.00% 659.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,450
Change in OI 0
Bid Price 290.50
Offer Price 301.75
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE840.00
115.05 0.00 0.00% 829.20
Previous Close 115.05
Open 115.05
High 115.05
Low 115.05
Vol 550
Open Interest (OI) 3,850
Change in OI 0
Bid Price 103.55
Offer Price 116.40
Bid Quantity 1,100
Offer Quantity 4,950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE790.00
142.30 0.00 0.00% 801.95
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 150.45
Offer Price 160.55
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE790.00
7.00 0.00 0.00% 937.25
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 0.85
Offer Price 5.65
Bid Quantity 9,350
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE880.00
81.05 0.00 0.00% 863.20
Previous Close 81.05
Open 83.20
High 86.40
Low 81.00
Vol 3,300
Open Interest (OI) 19,250
Change in OI 0
Bid Price 75.35
Offer Price 78.70
Bid Quantity 1,650
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE880.00
15.10 0.00 0.00% 929.15
Previous Close 15.10
Open 14.75
High 16.15
Low 13.25
Vol 1,17,700
Open Interest (OI) 1,41,350
Change in OI 39,600
Bid Price 15.00
Offer Price 16.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE1050.00
114.65 0.00 0.00% 829.60
Previous Close 114.65
Open 114.65
High 114.65
Low 114.65
Vol 550
Open Interest (OI) 1,100
Change in OI 0
Bid Price 108.05
Offer Price 120.75
Bid Quantity 9,350
Offer Quantity 9,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE910.00
58.85 0.00 0.00% 885.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 29,700
Change in OI 0
Bid Price 56.10
Offer Price 58.50
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE1060.00
8.50 0.00 0.00% 935.75
Previous Close 8.50
Open 9.00
High 9.20
Low 8.00
Vol 6,050
Open Interest (OI) 20,900
Change in OI 550
Bid Price 7.30
Offer Price 8.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE1020.00
73.80 0.00 0.00% 870.45
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 81.80
Offer Price 92.70
Bid Quantity 10,450
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE1200.00
1.50 0.00 0.00% 942.75
Previous Close 1.50
Open 1.75
High 1.75
Low 1.40
Vol 15,950
Open Interest (OI) 2,06,250
Change in OI -3,300
Bid Price 1.35
Offer Price 1.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE1200.00
265.00 0.00 0.00% 679.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,400
Change in OI 0
Bid Price 251.00
Offer Price 263.30
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE1100.00
174.00 0.00 0.00% 770.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,500
Change in OI 0
Bid Price 154.65
Offer Price 164.80
Bid Quantity 4,950
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE1130.00
7.35 0.00 0.00% 936.90
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 1.10
Offer Price 6.90
Bid Quantity 3,850
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE710.00
244.30 0.00 0.00% 699.95
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 226.30
Offer Price 238.15
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE600.00
370.00 0.00 0.00% 574.25
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 337.90
Offer Price 348.10
Bid Quantity 550
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE700.00
236.00 0.00 0.00% 708.25
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 236.30
Offer Price 249.60
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE700.00
0.30 0.00 0.00% 943.95
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 0.60
Offer Price 1.95
Bid Quantity 4,950
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE1010.00
82.40 0.00 0.00% 861.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 76.65
Offer Price 87.20
Bid Quantity 9,350
Offer Quantity 9,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE950.00
42.40 -0.05 -0.12% 901.85
Previous Close 42.45
Open 40.00
High 43.85
Low 37.80
Vol 83,050
Open Interest (OI) 79,750
Change in OI -3,300
Bid Price 41.85
Offer Price 44.45
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE1010.00
15.75 -0.05 -0.32% 928.50
Previous Close 15.80
Open 17.00
High 17.15
Low 15.75
Vol 3,850
Open Interest (OI) 89,100
Change in OI 1,100
Bid Price 15.00
Offer Price 15.75
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE840.00
7.55 -0.05 -0.66% 936.70
Previous Close 7.60
Open 6.90
High 8.60
Low 6.90
Vol 47,300
Open Interest (OI) 94,600
Change in OI -1,650
Bid Price 7.05
Offer Price 8.65
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE890.00
17.80 -0.20 -1.11% 926.45
Previous Close 18.00
Open 17.15
High 20.95
Low 16.50
Vol 10,450
Open Interest (OI) 18,150
Change in OI -2,200
Bid Price 17.75
Offer Price 18.30
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE1050.00
8.60 -0.10 -1.15% 935.65
Previous Close 8.70
Open 9.50
High 10.70
Low 8.25
Vol 2,29,350
Open Interest (OI) 3,22,850
Change in OI 22,550
Bid Price 8.20
Offer Price 8.85
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE1030.00
11.75 -0.15 -1.26% 932.50
Previous Close 11.90
Open 12.85
High 14.45
Low 11.00
Vol 13,750
Open Interest (OI) 23,650
Change in OI 5,500
Bid Price 10.50
Offer Price 11.55
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE1040.00
9.80 -0.15 -1.51% 934.45
Previous Close 9.95
Open 11.50
High 11.55
Low 9.50
Vol 21,450
Open Interest (OI) 62,150
Change in OI -550
Bid Price 9.80
Offer Price 10.65
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE960.00
31.65 -0.55 -1.71% 912.60
Previous Close 32.20
Open 34.00
High 37.75
Low 31.30
Vol 6,64,950
Open Interest (OI) 2,51,350
Change in OI 61,600
Bid Price 31.20
Offer Price 31.65
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE930.00
45.50 -1.10 -2.36% 898.75
Previous Close 46.60
Open 49.00
High 53.05
Low 45.50
Vol 34,100
Open Interest (OI) 65,450
Change in OI -4,950
Bid Price 45.00
Offer Price 46.10
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE950.00
35.50 -0.90 -2.47% 908.75
Previous Close 36.40
Open 38.00
High 42.60
Low 35.00
Vol 5,58,250
Open Interest (OI) 3,37,700
Change in OI 19,250
Bid Price 35.00
Offer Price 36.00
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE920.00
50.85 -1.45 -2.77% 893.40
Previous Close 52.30
Open 54.75
High 59.20
Low 50.85
Vol 46,200
Open Interest (OI) 66,000
Change in OI -4,950
Bid Price 50.05
Offer Price 51.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE900.00
62.00 -1.80 -2.82% 882.25
Previous Close 63.80
Open 67.95
High 73.95
Low 62.00
Vol 62,150
Open Interest (OI) 90,200
Change in OI -2,750
Bid Price 60.75
Offer Price 64.65
Bid Quantity 7,700
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE970.00
27.50 -0.85 -3.00% 916.75
Previous Close 28.35
Open 30.40
High 33.00
Low 27.40
Vol 1,82,050
Open Interest (OI) 1,23,200
Change in OI 5,500
Bid Price 26.60
Offer Price 27.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE1000.00
17.85 -0.60 -3.25% 926.40
Previous Close 18.45
Open 20.20
High 22.30
Low 17.80
Vol 8,89,350
Open Interest (OI) 6,93,000
Change in OI 4,400
Bid Price 17.75
Offer Price 18.00
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE940.00
39.80 -1.40 -3.40% 904.45
Previous Close 41.20
Open 43.30
High 47.85
Low 39.70
Vol 3,04,150
Open Interest (OI) 1,55,100
Change in OI -32,450
Bid Price 39.60
Offer Price 40.60
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE990.00
20.45 -0.80 -3.76% 923.80
Previous Close 21.25
Open 23.20
High 25.00
Low 20.45
Vol 64,350
Open Interest (OI) 1,03,400
Change in OI -2,750
Bid Price 20.30
Offer Price 22.95
Bid Quantity 550
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE980.00
23.50 -1.00 -4.08% 920.75
Previous Close 24.50
Open 27.10
High 29.20
Low 23.50
Vol 3,87,200
Open Interest (OI) 2,79,400
Change in OI 550
Bid Price 23.05
Offer Price 25.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE1100.00
4.10 -0.25 -5.75% 940.15
Previous Close 4.35
Open 4.80
High 5.40
Low 4.10
Vol 2,28,250
Open Interest (OI) 4,88,400
Change in OI 17,600
Bid Price 4.10
Offer Price 4.45
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE1020.00
11.60 -2.35 -16.85% 932.65
Previous Close 13.95
Open 15.05
High 16.80
Low 11.60
Vol 1,86,450
Open Interest (OI) 93,500
Change in OI -12,100
Bid Price 9.05
Offer Price 13.50
Bid Quantity 9,350
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-08-2020
OPTSTK
CE930.00
62.70 0.00 0.00% 881.55
Previous Close 62.70
Open 62.70
High 62.70
Low 62.70
Vol 550
Open Interest (OI) 4,950
Change in OI 0
Bid Price 50.25
Offer Price 63.60
Bid Quantity 1,100
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-08-2020
OPTSTK
PE930.00
55.05 0.00 0.00% 889.20
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 39.80
Offer Price 54.05
Bid Quantity 8,800
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-08-2020
OPTSTK
PE800.00
10.00 0.00 0.00% 934.25
Previous Close 10.00
Open 10.00
High 10.00
Low 10.00
Vol 550
Open Interest (OI) 550
Change in OI 0
Bid Price 5.50
Offer Price 14.85
Bid Quantity 7,150
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-08-2020
OPTSTK
PE1140.00
210.00 0.00 0.00% 734.25
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 195.65
Offer Price 213.55
Bid Quantity 8,800
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-08-2020
OPTSTK
PE920.00
47.80 0.00 0.00% 896.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,600
Change in OI 0
Bid Price 43.05
Offer Price 49.25
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-08-2020
OPTSTK
PE900.00
43.90 0.00 0.00% 900.35
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 32.85
Offer Price 38.40
Bid Quantity 4,950
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-08-2020
OPTSTK
PE890.00
39.60 0.00 0.00% 904.65
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 23.55
Offer Price 38.30
Bid Quantity 8,800
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-08-2020
OPTSTK
CE940.00
55.85 0.00 0.00% 888.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,450
Change in OI 0
Bid Price 45.35
Offer Price 56.95
Bid Quantity 9,350
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-08-2020
OPTSTK
CE990.00
36.75 0.00 0.00% 907.50
Previous Close 36.75
Open 35.40
High 36.95
Low 35.40
Vol 1,650
Open Interest (OI) 46,750
Change in OI 1,100
Bid Price 32.30
Offer Price 41.95
Bid Quantity 550
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-08-2020
OPTSTK
PE880.00
29.00 0.00 0.00% 915.25
Previous Close 29.00
Open 27.50
High 29.00
Low 27.50
Vol 3,300
Open Interest (OI) 550
Change in OI -2,200
Bid Price 25.05
Offer Price 33.35
Bid Quantity 5,500
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-08-2020
OPTSTK
CE1050.00
30.65 0.00 0.00% 913.60
Previous Close 30.65
Open 30.65
High 30.65
Low 30.65
Vol 550
Open Interest (OI) 1,100
Change in OI 0
Bid Price 15.85
Offer Price 30.60
Bid Quantity 1,100
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-08-2020
OPTSTK
CE960.00
46.95 0.00 0.00% 897.30
Previous Close 46.95
Open 47.50
High 50.00
Low 46.95
Vol 6,050
Open Interest (OI) 15,950
Change in OI 2,750
Bid Price 44.25
Offer Price 50.45
Bid Quantity 1,100
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-08-2020
OPTSTK
PE910.00
48.95 0.00 0.00% 895.30
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 31.05
Offer Price 44.90
Bid Quantity 8,800
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-08-2020
OPTSTK
CE1060.00
31.80 0.00 0.00% 912.45
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 14.20
Offer Price 28.50
Bid Quantity 3,300
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-08-2020
OPTSTK
CE970.00
40.35 0.00 0.00% 903.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,100
Change in OI 0
Bid Price 36.70
Offer Price 53.85
Bid Quantity 7,700
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-08-2020
OPTSTK
CE1100.00
14.00 0.00 0.00% 930.25
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 9.55
Offer Price 15.00
Bid Quantity 3,300
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-08-2020
OPTSTK
CE980.00
38.55 0.00 0.00% 905.70
Previous Close 38.55
Open 41.70
High 42.65
Low 38.55
Vol 9,350
Open Interest (OI) 25,850
Change in OI 1,650
Bid Price 36.15
Offer Price 41.25
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-08-2020
OPTSTK
CE1010.00
30.90 0.00 0.00% 913.35
Previous Close 30.90
Open 30.95
High 30.95
Low 30.90
Vol 1,100
Open Interest (OI) 1,100
Change in OI 0
Bid Price 25.75
Offer Price 37.65
Bid Quantity 2,750
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-08-2020
OPTSTK
CE950.00
51.90 0.00 0.00% 892.35
Previous Close 51.90
Open 51.90
High 51.90
Low 51.90
Vol 550
Open Interest (OI) 12,650
Change in OI 0
Bid Price 46.10
Offer Price 53.50
Bid Quantity 3,850
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-08-2020
OPTSTK
CE1000.00
32.00 -0.45 -1.39% 912.25
Previous Close 32.45
Open 36.40
High 36.65
Low 31.80
Vol 1,13,300
Open Interest (OI) 1,77,100
Change in OI 57,200
Bid Price 32.00
Offer Price 33.70
Bid Quantity 29,700
Offer Quantity 1,100

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