Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1336.80
Change Change %
5.30 0.40%

Updated:22 Apr, 2021, 15:59 PM IST

BSE
1336.20
Change Change %
4.70 0.35%

Updated:22 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1660.00
0.50 0.25 100.00% 1336.30
Previous Close 0.25
Open 0.50
High 0.50
Low 0.50
Vol 575
Open Interest (OI) 3,450
Change in OI 0
Bid Price 0.10
Offer Price 0.55
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1800.00
0.30 0.10 50.00% 1336.50
Previous Close 0.20
Open 0.45
High 0.45
Low 0.30
Vol 1,725
Open Interest (OI) 30,475
Change in OI 575
Bid Price 0.25
Offer Price 0.45
Bid Quantity 8,050
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1580.00
0.45 0.15 50.00% 1336.35
Previous Close 0.30
Open 0.25
High 0.45
Low 0.25
Vol 4,025
Open Interest (OI) 35,650
Change in OI -1,150
Bid Price 0.25
Offer Price 0.50
Bid Quantity 575
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1560.00
0.25 0.05 25.00% 1336.55
Previous Close 0.20
Open 0.20
High 0.95
Low 0.20
Vol 8,625
Open Interest (OI) 1,16,725
Change in OI -1,725
Bid Price 0.25
Offer Price 0.35
Bid Quantity 7,475
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1100.00
0.75 0.15 25.00% 1336.05
Previous Close 0.60
Open 0.35
High 0.85
Low 0.35
Vol 9,775
Open Interest (OI) 36,225
Change in OI -1,150
Bid Price 0.70
Offer Price 0.90
Bid Quantity 1,150
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1480.00
161.45 19.65 13.86% 1175.35
Previous Close 141.80
Open 161.45
High 161.45
Low 161.45
Vol 575
Open Interest (OI) 7,475
Change in OI 0
Bid Price 127.75
Offer Price 144.65
Bid Quantity 3,450
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1440.00
125.15 15.15 13.77% 1211.65
Previous Close 110.00
Open 125.00
High 125.15
Low 125.00
Vol 1,150
Open Interest (OI) 60,950
Change in OI -575
Bid Price 99.25
Offer Price 112.00
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1460.00
142.10 12.10 9.31% 1194.70
Previous Close 130.00
Open 142.10
High 142.10
Low 142.10
Vol 575
Open Interest (OI) 25,875
Change in OI 0
Bid Price 108.30
Offer Price 124.70
Bid Quantity 2,875
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1600.00
282.00 22.00 8.46% 1054.80
Previous Close 260.00
Open 282.00
High 282.00
Low 282.00
Vol 575
Open Interest (OI) 83,375
Change in OI 575
Bid Price 245.15
Offer Price 285.65
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1420.00
87.50 2.50 2.94% 1249.30
Previous Close 85.00
Open 103.00
High 107.90
Low 87.50
Vol 6,325
Open Interest (OI) 48,300
Change in OI -5,750
Bid Price 81.45
Offer Price 86.85
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1320.00
33.00 0.90 2.80% 1303.80
Previous Close 32.10
Open 27.80
High 33.25
Low 19.35
Vol 8,37,200
Open Interest (OI) 78,775
Change in OI 4,025
Bid Price 31.20
Offer Price 33.80
Bid Quantity 575
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1160.00
2.20 0.00 0.00% 1334.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,150
Change in OI 0
Bid Price 0.60
Offer Price 2.00
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1220.00
172.00 0.00 0.00% 1164.80
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 110.20
Offer Price 138.50
Bid Quantity 1,725
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1580.00
205.00 0.00 0.00% 1131.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 575
Change in OI 0
Bid Price 227.55
Offer Price 264.05
Bid Quantity 1,725
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1820.00
0.10 0.00 0.00% 1336.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 575
Change in OI 0
Bid Price 0.05
Offer Price 0.55
Bid Quantity 4,600
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1000.00
406.00 0.00 0.00% 930.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,150
Change in OI 0
Bid Price 286.75
Offer Price 353.65
Bid Quantity 10,925
Offer Quantity 10,925
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1000.00
0.40 0.00 0.00% 1336.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.10
Offer Price 0.50
Bid Quantity 4,600
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1500.00
169.70 0.00 0.00% 1167.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 43,700
Change in OI 0
Bid Price 144.70
Offer Price 166.45
Bid Quantity 575
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE960.00
416.30 0.00 0.00% 920.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 575
Change in OI 0
Bid Price 322.95
Offer Price 398.80
Bid Quantity 10,925
Offer Quantity 10,925
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1560.00
200.00 0.00 0.00% 1136.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,450
Change in OI 0
Bid Price 205.55
Offer Price 245.40
Bid Quantity 1,725
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1200.00
171.00 0.00 0.00% 1165.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,725
Change in OI 0
Bid Price 117.70
Offer Price 156.65
Bid Quantity 1,725
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1540.00
225.00 0.00 0.00% 1111.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 575
Change in OI 0
Bid Price 186.60
Offer Price 222.60
Bid Quantity 10,925
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1520.00
186.90 0.00 0.00% 1149.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,875
Change in OI 0
Bid Price 179.60
Offer Price 193.60
Bid Quantity 1,150
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1300.00
45.20 -1.40 -3.00% 1291.60
Previous Close 46.60
Open 35.10
High 48.40
Low 30.00
Vol 1,93,200
Open Interest (OI) 83,375
Change in OI 19,550
Bid Price 46.60
Offer Price 49.30
Bid Quantity 1,150
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1340.00
20.10 -0.80 -3.83% 1316.70
Previous Close 20.90
Open 15.00
High 20.45
Low 11.65
Vol 9,92,450
Open Interest (OI) 1,50,075
Change in OI 32,775
Bid Price 19.75
Offer Price 20.10
Bid Quantity 575
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1400.00
66.70 -3.40 -4.85% 1270.10
Previous Close 70.10
Open 82.50
High 86.55
Low 65.00
Vol 27,025
Open Interest (OI) 2,78,875
Change in OI -12,650
Bid Price 56.60
Offer Price 66.15
Bid Quantity 1,725
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1200.00
2.05 -0.25 -10.87% 1334.75
Previous Close 2.30
Open 2.65
High 3.00
Low 1.80
Vol 1,17,875
Open Interest (OI) 94,300
Change in OI 9,775
Bid Price 2.00
Offer Price 2.95
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1380.00
48.25 -6.40 -11.71% 1288.55
Previous Close 54.65
Open 102.80
High 102.80
Low 48.25
Vol 8,625
Open Interest (OI) 77,625
Change in OI -5,175
Bid Price 45.45
Offer Price 61.20
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1360.00
11.10 -1.65 -12.94% 1325.70
Previous Close 12.75
Open 8.25
High 11.50
Low 6.60
Vol 7,49,225
Open Interest (OI) 2,11,600
Change in OI 34,500
Bid Price 11.10
Offer Price 11.35
Bid Quantity 1,150
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1360.00
34.55 -6.45 -15.73% 1302.25
Previous Close 41.00
Open 46.00
High 55.05
Low 34.55
Vol 28,175
Open Interest (OI) 2,37,475
Change in OI -9,200
Bid Price 31.85
Offer Price 39.25
Bid Quantity 1,725
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1220.00
2.60 -0.55 -17.46% 1334.20
Previous Close 3.15
Open 2.90
High 4.30
Low 2.30
Vol 1,92,050
Open Interest (OI) 43,125
Change in OI 6,900
Bid Price 2.50
Offer Price 4.00
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1600.00
0.20 -0.05 -20.00% 1336.60
Previous Close 0.25
Open 0.25
High 0.25
Low 0.10
Vol 45,425
Open Interest (OI) 2,44,375
Change in OI -15,525
Bid Price 0.10
Offer Price 0.20
Bid Quantity 6,900
Offer Quantity 16,675
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1640.00
0.20 -0.05 -20.00% 1336.60
Previous Close 0.25
Open 0.20
High 0.20
Low 0.20
Vol 2,300
Open Interest (OI) 19,550
Change in OI 0
Bid Price 0.10
Offer Price 0.30
Bid Quantity 5,175
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1700.00
0.20 -0.05 -20.00% 1336.60
Previous Close 0.25
Open 0.10
High 0.40
Low 0.10
Vol 6,900
Open Interest (OI) 20,125
Change in OI -2,875
Bid Price 0.20
Offer Price 0.30
Bid Quantity 4,025
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1300.00
10.95 -2.80 -20.36% 1325.85
Previous Close 13.75
Open 37.70
High 37.70
Low 9.80
Vol 13,05,820
Open Interest (OI) 5,37,625
Change in OI -10,925
Bid Price 10.50
Offer Price 11.00
Bid Quantity 575
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1380.00
5.95 -1.55 -20.67% 1330.85
Previous Close 7.50
Open 4.05
High 6.00
Low 3.85
Vol 3,76,050
Open Interest (OI) 2,38,625
Change in OI -5,750
Bid Price 4.90
Offer Price 6.00
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1340.00
22.40 -6.25 -21.82% 1314.40
Previous Close 28.65
Open 35.20
High 42.35
Low 21.80
Vol 2,21,950
Open Interest (OI) 1,31,100
Change in OI -6,900
Bid Price 21.65
Offer Price 22.75
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1240.00
3.35 -1.00 -22.99% 1333.45
Previous Close 4.35
Open 5.05
High 6.30
Low 3.10
Vol 3,33,500
Open Interest (OI) 1,02,925
Change in OI -4,600
Bid Price 3.20
Offer Price 3.55
Bid Quantity 575
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1320.00
14.75 -5.00 -25.32% 1322.05
Previous Close 19.75
Open 26.45
High 30.00
Low 14.15
Vol 5,52,000
Open Interest (OI) 2,08,150
Change in OI 575
Bid Price 14.50
Offer Price 14.75
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1260.00
4.70 -1.60 -25.40% 1332.10
Previous Close 6.30
Open 6.70
High 9.35
Low 4.35
Vol 4,44,475
Open Interest (OI) 1,33,400
Change in OI 3,450
Bid Price 4.60
Offer Price 4.95
Bid Quantity 575
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1520.00
0.55 -0.20 -26.67% 1336.25
Previous Close 0.75
Open 0.60
High 0.85
Low 0.45
Vol 16,100
Open Interest (OI) 1,07,525
Change in OI -4,600
Bid Price 0.35
Offer Price 0.75
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1280.00
6.80 -2.65 -28.04% 1330.00
Previous Close 9.45
Open 9.45
High 14.00
Low 6.45
Vol 5,72,700
Open Interest (OI) 1,56,400
Change in OI 5,750
Bid Price 6.45
Offer Price 7.35
Bid Quantity 575
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1620.00
0.35 -0.15 -30.00% 1336.45
Previous Close 0.50
Open 0.50
High 0.55
Low 0.30
Vol 6,325
Open Interest (OI) 40,250
Change in OI -1,150
Bid Price 0.25
Offer Price 0.35
Bid Quantity 1,150
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1420.00
1.85 -1.00 -35.09% 1334.95
Previous Close 2.85
Open 2.10
High 2.35
Low 1.55
Vol 1,63,875
Open Interest (OI) 2,89,225
Change in OI -19,550
Bid Price 1.60
Offer Price 2.00
Bid Quantity 575
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1440.00
1.25 -0.70 -35.90% 1335.55
Previous Close 1.95
Open 2.00
High 2.00
Low 1.05
Vol 72,450
Open Interest (OI) 2,65,075
Change in OI -6,325
Bid Price 1.15
Offer Price 1.45
Bid Quantity 575
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1140.00
0.80 -0.45 -36.00% 1336.00
Previous Close 1.25
Open 0.80
High 0.80
Low 0.80
Vol 575
Open Interest (OI) 4,600
Change in OI 0
Bid Price 0.80
Offer Price 1.90
Bid Quantity 2,875
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1500.00
0.65 -0.40 -38.10% 1336.15
Previous Close 1.05
Open 1.05
High 1.05
Low 0.55
Vol 95,450
Open Interest (OI) 5,95,125
Change in OI -32,200
Bid Price 0.65
Offer Price 0.80
Bid Quantity 1,725
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1460.00
1.00 -0.65 -39.39% 1335.80
Previous Close 1.65
Open 1.65
High 1.65
Low 0.85
Vol 73,025
Open Interest (OI) 3,17,400
Change in OI -29,325
Bid Price 0.90
Offer Price 1.00
Bid Quantity 575
Offer Quantity 3,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1400.00
2.80 -1.85 -39.78% 1334.00
Previous Close 4.65
Open 3.45
High 4.15
Low 2.50
Vol 7,07,250
Open Interest (OI) 6,76,200
Change in OI 9,775
Bid Price 3.30
Offer Price 3.45
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1480.00
0.70 -0.55 -44.00% 1336.10
Previous Close 1.25
Open 1.10
High 1.45
Low 0.60
Vol 21,275
Open Interest (OI) 1,47,775
Change in OI -10,350
Bid Price 0.70
Offer Price 0.95
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1540.00
0.25 -0.25 -50.00% 1336.55
Previous Close 0.50
Open 0.35
High 0.40
Low 0.15
Vol 24,150
Open Interest (OI) 1,73,650
Change in OI -5,750
Bid Price 0.15
Offer Price 0.30
Bid Quantity 4,600
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1280.00
52.40 -97.10 -64.95% 1284.40
Previous Close 149.50
Open 45.70
High 52.40
Low 45.70
Vol 9,775
Open Interest (OI) 8,050
Change in OI 0
Bid Price 61.55
Offer Price 67.40
Bid Quantity 575
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
PE1320.00
41.15 23.15 128.61% 1295.65
Previous Close 18.00
Open 49.75
High 55.00
Low 41.15
Vol 23,000
Open Interest (OI) 9,200
Change in OI 0
Bid Price 40.00
Offer Price 0.00
Bid Quantity 575
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
PE1360.00
60.00 10.80 21.95% 1276.80
Previous Close 49.20
Open 60.00
High 60.00
Low 60.00
Vol 575
Open Interest (OI) 2,875
Change in OI 0
Bid Price 55.30
Offer Price 70.50
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
CE1340.00
51.00 5.30 11.60% 1285.80
Previous Close 45.70
Open 45.70
High 51.00
Low 42.40
Vol 9,775
Open Interest (OI) 7,475
Change in OI 0
Bid Price 49.50
Offer Price 0.00
Bid Quantity 1,150
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
CE1440.00
16.35 0.85 5.48% 1320.45
Previous Close 15.50
Open 15.50
High 16.35
Low 15.50
Vol 1,150
Open Interest (OI) 12,650
Change in OI -575
Bid Price 13.80
Offer Price 23.40
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
CE1400.00
29.00 0.85 3.02% 1307.80
Previous Close 28.15
Open 23.85
High 29.00
Low 23.75
Vol 1,08,675
Open Interest (OI) 1,69,050
Change in OI 43,700
Bid Price 28.35
Offer Price 29.00
Bid Quantity 1,150
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
CE1600.00
3.50 0.05 1.45% 1333.30
Previous Close 3.45
Open 3.50
High 3.50
Low 3.50
Vol 1,150
Open Interest (OI) 12,075
Change in OI 0
Bid Price 3.55
Offer Price 3.80
Bid Quantity 1,725
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
CE1500.00
8.80 0.10 1.15% 1328.00
Previous Close 8.70
Open 8.10
High 8.85
Low 7.40
Vol 45,425
Open Interest (OI) 99,475
Change in OI 11,500
Bid Price 8.20
Offer Price 8.80
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
PE1460.00
136.00 0.00 0.00% 1200.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,150
Change in OI 0
Bid Price 99.85
Offer Price 152.50
Bid Quantity 1,725
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
PE1380.00
51.85 0.00 0.00% 1284.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,750
Change in OI 0
Bid Price 54.15
Offer Price 107.80
Bid Quantity 1,725
Offer Quantity 10,925
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
PE1440.00
68.00 0.00 0.00% 1268.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,475
Change in OI 0
Bid Price 81.55
Offer Price 153.90
Bid Quantity 1,725
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
PE1500.00
141.00 0.00 0.00% 1195.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,150
Change in OI 0
Bid Price 147.30
Offer Price 186.20
Bid Quantity 1,725
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
PE1420.00
49.00 0.00 0.00% 1287.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,125
Change in OI 0
Bid Price 69.60
Offer Price 127.10
Bid Quantity 1,725
Offer Quantity 10,925
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
CE1200.00
135.00 0.00 0.00% 1201.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 575
Change in OI 0
Bid Price 123.50
Offer Price 170.75
Bid Quantity 1,725
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
PE1100.00
3.50 0.00 0.00% 1333.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 575
Change in OI 0
Bid Price 2.30
Offer Price 6.90
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
CE1520.00
9.35 0.00 0.00% 1327.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,625
Change in OI 0
Bid Price 0.50
Offer Price 10.00
Bid Quantity 4,600
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
PE1400.00
86.00 -3.00 -3.37% 1250.80
Previous Close 89.00
Open 96.00
High 110.85
Low 84.50
Vol 10,925
Open Interest (OI) 87,400
Change in OI -575
Bid Price 66.75
Offer Price 87.05
Bid Quantity 1,725
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
CE1480.00
10.40 -0.40 -3.70% 1326.40
Previous Close 10.80
Open 10.50
High 10.50
Low 10.40
Vol 1,150
Open Interest (OI) 15,525
Change in OI 575
Bid Price 5.15
Offer Price 0.00
Bid Quantity 575
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
CE1360.00
41.55 -2.00 -4.59% 1295.25
Previous Close 43.55
Open 39.05
High 42.00
Low 36.30
Vol 9,200
Open Interest (OI) 19,550
Change in OI 1,150
Bid Price 42.20
Offer Price 44.65
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
CE1300.00
71.00 -4.00 -5.33% 1265.80
Previous Close 75.00
Open 72.05
High 72.05
Low 61.50
Vol 14,950
Open Interest (OI) 14,950
Change in OI 4,025
Bid Price 73.90
Offer Price 81.50
Bid Quantity 1,150
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
CE1380.00
33.60 -1.90 -5.35% 1303.20
Previous Close 35.50
Open 30.00
High 33.80
Low 29.95
Vol 9,200
Open Interest (OI) 5,175
Change in OI 2,875
Bid Price 34.60
Offer Price 0.00
Bid Quantity 2,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
PE1300.00
34.10 -2.30 -6.32% 1302.70
Previous Close 36.40
Open 42.40
High 46.00
Low 32.90
Vol 1,51,800
Open Interest (OI) 1,63,300
Change in OI 6,900
Bid Price 32.15
Offer Price 34.50
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
CE1460.00
13.00 -1.00 -7.14% 1323.80
Previous Close 14.00
Open 13.00
High 14.35
Low 12.20
Vol 5,175
Open Interest (OI) 13,800
Change in OI 575
Bid Price 12.90
Offer Price 17.60
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
CE1540.00
6.00 -0.50 -7.69% 1330.80
Previous Close 6.50
Open 6.00
High 6.00
Low 6.00
Vol 575
Open Interest (OI) 10,350
Change in OI 575
Bid Price 4.30
Offer Price 6.50
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
PE1200.00
10.45 -0.90 -7.93% 1326.35
Previous Close 11.35
Open 14.00
High 14.40
Low 10.05
Vol 87,975
Open Interest (OI) 1,41,450
Change in OI 30,475
Bid Price 10.10
Offer Price 11.65
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
PE1340.00
50.25 -6.75 -11.84% 1286.55
Previous Close 57.00
Open 61.00
High 61.85
Low 50.25
Vol 7,475
Open Interest (OI) 31,625
Change in OI 1,150
Bid Price 42.05
Offer Price 134.10
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
CE1420.00
22.30 -18.45 -45.28% 1314.50
Previous Close 40.75
Open 22.00
High 22.30
Low 18.85
Vol 58,075
Open Interest (OI) 17,250
Change in OI 0
Bid Price 21.15
Offer Price 23.40
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-06-2021
OPTSTK
PE1400.00
75.00 0.00 0.00% 1261.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 575
Change in OI 0
Bid Price 60.00
Offer Price 0.00
Bid Quantity 575
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-06-2021
OPTSTK
PE1300.00
53.00 0.00 0.00% 1283.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,450
Change in OI 0
Bid Price 40.05
Offer Price 65.90
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-06-2021
OPTSTK
PE1200.00
19.20 0.00 0.00% 1317.60
Previous Close 19.20
Open 25.00
High 25.00
Low 19.20
Vol 16,100
Open Interest (OI) 62,675
Change in OI 575
Bid Price 18.70
Offer Price 21.90
Bid Quantity 575
Offer Quantity 575

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