Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
982.85
Change Change %
0.90 0.09%

Updated:28 Oct, 2020, 15:59 PM IST

BSE
983.65
Change Change %
1.20 0.12%

Updated:28 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1160.00
0.55 0.25 83.33% 982.30
Previous Close 0.30
Open 0.10
High 0.55
Low 0.10
Vol 4,400
Open Interest (OI) 15,950
Change in OI -2,200
Bid Price 0.05
Offer Price 0.50
Bid Quantity 1,650
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE980.00
20.00 5.60 38.89% 962.85
Previous Close 14.40
Open 13.05
High 20.95
Low 9.00
Vol 13,95,350
Open Interest (OI) 2,44,750
Change in OI -1,09,450
Bid Price 19.00
Offer Price 20.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE740.00
239.00 66.30 38.39% 743.85
Previous Close 172.70
Open 278.10
High 278.10
Low 239.00
Vol 2,750
Open Interest (OI) 2,200
Change in OI 0
Bid Price 214.30
Offer Price 277.60
Bid Quantity 12,650
Offer Quantity 12,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE960.00
32.70 7.00 27.24% 950.15
Previous Close 25.70
Open 26.05
High 38.95
Low 19.00
Vol 3,76,200
Open Interest (OI) 2,57,400
Change in OI -99,000
Bid Price 29.05
Offer Price 32.70
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1000.00
10.00 2.10 26.58% 972.85
Previous Close 7.90
Open 7.50
High 10.50
Low 4.20
Vol 23,47,950
Open Interest (OI) 7,29,850
Change in OI -3,36,050
Bid Price 9.25
Offer Price 10.00
Bid Quantity 550
Offer Quantity 10,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE940.00
48.20 6.00 14.22% 934.65
Previous Close 42.20
Open 41.50
High 53.80
Low 35.50
Vol 1,94,700
Open Interest (OI) 4,03,700
Change in OI -57,750
Bid Price 44.60
Offer Price 50.45
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE920.00
68.45 7.25 11.85% 914.40
Previous Close 61.20
Open 65.00
High 71.05
Low 54.85
Vol 64,350
Open Interest (OI) 1,68,850
Change in OI -20,900
Bid Price 59.15
Offer Price 70.45
Bid Quantity 2,750
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE900.00
88.35 6.95 8.54% 894.50
Previous Close 81.40
Open 87.00
High 92.00
Low 74.60
Vol 93,500
Open Interest (OI) 1,81,500
Change in OI -15,950
Bid Price 87.40
Offer Price 89.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE880.00
102.00 8.00 8.51% 880.85
Previous Close 94.00
Open 103.55
High 104.80
Low 94.00
Vol 8,250
Open Interest (OI) 46,750
Change in OI -4,400
Bid Price 99.60
Offer Price 112.35
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1040.00
3.30 0.20 6.45% 979.55
Previous Close 3.10
Open 3.20
High 3.40
Low 1.50
Vol 3,95,450
Open Interest (OI) 1,45,750
Change in OI -23,100
Bid Price 2.65
Offer Price 3.70
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE800.00
181.45 9.45 5.49% 801.40
Previous Close 172.00
Open 178.85
High 181.50
Low 175.75
Vol 6,050
Open Interest (OI) 10,450
Change in OI -3,300
Bid Price 180.55
Offer Price 207.05
Bid Quantity 1,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1100.00
124.45 5.85 4.93% 858.40
Previous Close 118.60
Open 121.00
High 124.45
Low 121.00
Vol 4,950
Open Interest (OI) 4,400
Change in OI -4,400
Bid Price 110.00
Offer Price 117.20
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE820.00
158.45 5.10 3.33% 824.40
Previous Close 153.35
Open 158.45
High 158.45
Low 158.45
Vol 550
Open Interest (OI) 2,750
Change in OI 0
Bid Price 153.20
Offer Price 182.60
Bid Quantity 550
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1160.00
187.00 5.00 2.75% 795.85
Previous Close 182.00
Open 180.05
High 187.00
Low 180.05
Vol 2,750
Open Interest (OI) 6,050
Change in OI -1,650
Bid Price 151.65
Offer Price 187.65
Bid Quantity 12,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE860.00
125.00 2.00 1.63% 857.85
Previous Close 123.00
Open 130.00
High 130.00
Low 108.00
Vol 4,950
Open Interest (OI) 67,650
Change in OI -2,200
Bid Price 120.00
Offer Price 132.25
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE840.00
137.00 1.25 0.92% 845.85
Previous Close 135.75
Open 137.00
High 137.00
Low 137.00
Vol 2,200
Open Interest (OI) 9,900
Change in OI 0
Bid Price 143.45
Offer Price 169.65
Bid Quantity 1,100
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% 982.45
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 0.00
Offer Price 0.45
Bid Quantity 0
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1180.00
232.00 0.00 0.00% 750.85
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 173.00
Offer Price 219.05
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% 780.40
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 263.50
Offer Price 335.95
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% 898.25
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 181.15
Offer Price 222.95
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE780.00
0.20 0.00 0.00% 982.65
Previous Close 0.20
Open 0.20
High 0.25
Low 0.10
Vol 3,850
Open Interest (OI) 70,950
Change in OI -550
Bid Price 0.10
Offer Price 0.20
Bid Quantity 2,200
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1140.00
189.00 0.00 0.00% 793.85
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 137.85
Offer Price 167.20
Bid Quantity 3,300
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE700.00
155.00 0.00 0.00% 827.85
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 246.00
Offer Price 313.45
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1020.00
4.80 -0.15 -3.03% 978.05
Previous Close 4.95
Open 4.70
High 6.00
Low 2.35
Vol 8,92,100
Open Interest (OI) 1,83,700
Change in OI -47,300
Bid Price 4.35
Offer Price 5.85
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1060.00
1.90 -0.10 -5.00% 980.95
Previous Close 2.00
Open 2.65
High 2.95
Low 0.75
Vol 1,34,750
Open Interest (OI) 1,21,000
Change in OI 20,350
Bid Price 1.25
Offer Price 2.20
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1040.00
63.00 -7.00 -10.00% 919.85
Previous Close 70.00
Open 63.00
High 63.00
Low 63.00
Vol 550
Open Interest (OI) 1,100
Change in OI 0
Bid Price 51.90
Offer Price 57.45
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE820.00
0.20 -0.05 -20.00% 982.65
Previous Close 0.25
Open 0.25
High 0.35
Low 0.10
Vol 20,900
Open Interest (OI) 1,16,600
Change in OI -2,750
Bid Price 0.15
Offer Price 0.20
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE980.00
10.55 -3.00 -22.14% 972.30
Previous Close 13.55
Open 9.50
High 16.25
Low 7.15
Vol 7,06,750
Open Interest (OI) 1,54,550
Change in OI 67,100
Bid Price 10.00
Offer Price 11.50
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1100.00
0.70 -0.20 -22.22% 982.15
Previous Close 0.90
Open 0.60
High 0.85
Low 0.15
Vol 64,350
Open Interest (OI) 1,25,950
Change in OI -12,650
Bid Price 0.50
Offer Price 0.65
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1000.00
20.00 -6.75 -25.23% 962.85
Previous Close 26.75
Open 19.50
High 31.15
Low 18.35
Vol 1,07,800
Open Interest (OI) 44,000
Change in OI -7,150
Bid Price 21.00
Offer Price 26.60
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1080.00
0.85 -0.55 -39.29% 982.00
Previous Close 1.40
Open 2.00
High 2.20
Low 0.35
Vol 45,650
Open Interest (OI) 36,850
Change in OI -1,100
Bid Price 0.30
Offer Price 0.90
Bid Quantity 4,950
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE760.00
0.15 -0.10 -40.00% 982.70
Previous Close 0.25
Open 0.05
High 0.35
Low 0.05
Vol 3,300
Open Interest (OI) 1,10,550
Change in OI -1,650
Bid Price 0.10
Offer Price 0.20
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1140.00
0.30 -0.20 -40.00% 982.55
Previous Close 0.50
Open 0.30
High 0.30
Low 0.30
Vol 2,200
Open Interest (OI) 6,600
Change in OI 550
Bid Price 0.10
Offer Price 0.50
Bid Quantity 3,850
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE960.00
3.00 -2.40 -44.44% 979.85
Previous Close 5.40
Open 5.45
High 6.20
Low 2.40
Vol 7,81,550
Open Interest (OI) 3,71,800
Change in OI -56,100
Bid Price 3.50
Offer Price 3.80
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE860.00
0.10 -0.10 -50.00% 982.75
Previous Close 0.20
Open 0.20
High 0.25
Low 0.05
Vol 39,600
Open Interest (OI) 1,84,250
Change in OI -12,100
Bid Price 0.05
Offer Price 0.15
Bid Quantity 12,650
Offer Quantity 3,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE800.00
0.10 -0.10 -50.00% 982.75
Previous Close 0.20
Open 0.20
High 0.25
Low 0.05
Vol 70,400
Open Interest (OI) 1,63,350
Change in OI -41,800
Bid Price 0.10
Offer Price 0.15
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE700.00
0.05 -0.05 -50.00% 982.80
Previous Close 0.10
Open 0.20
High 0.20
Low 0.05
Vol 1,100
Open Interest (OI) 6,600
Change in OI -550
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1020.00
41.80 -44.20 -51.40% 941.05
Previous Close 86.00
Open 42.30
High 46.90
Low 40.75
Vol 8,250
Open Interest (OI) 2,750
Change in OI 0
Bid Price 31.95
Offer Price 43.35
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE940.00
0.85 -1.05 -55.26% 982.00
Previous Close 1.90
Open 1.60
High 2.00
Low 0.60
Vol 6,45,700
Open Interest (OI) 3,27,800
Change in OI -20,350
Bid Price 0.80
Offer Price 1.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE840.00
0.10 -0.15 -60.00% 982.75
Previous Close 0.25
Open 0.25
High 0.50
Low 0.10
Vol 29,700
Open Interest (OI) 1,41,350
Change in OI -13,750
Bid Price 0.10
Offer Price 0.20
Bid Quantity 2,750
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1060.00
79.00 -124.00 -61.08% 903.85
Previous Close 203.00
Open 79.00
High 79.00
Low 79.00
Vol 550
Open Interest (OI) 550
Change in OI 0
Bid Price 58.30
Offer Price 87.40
Bid Quantity 12,650
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE920.00
0.40 -0.70 -63.64% 982.45
Previous Close 1.10
Open 0.75
High 0.95
Low 0.25
Vol 2,10,650
Open Interest (OI) 2,84,900
Change in OI -67,100
Bid Price 0.25
Offer Price 0.45
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1120.00
0.25 -0.50 -66.67% 982.60
Previous Close 0.75
Open 0.25
High 0.50
Low 0.25
Vol 1,650
Open Interest (OI) 6,600
Change in OI 1,100
Bid Price 0.15
Offer Price 0.50
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE880.00
0.10 -0.20 -66.67% 982.75
Previous Close 0.30
Open 0.25
High 0.50
Low 0.10
Vol 55,000
Open Interest (OI) 1,20,450
Change in OI -18,700
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,650
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE900.00
0.20 -0.45 -69.23% 982.65
Previous Close 0.65
Open 0.65
High 0.65
Low 0.10
Vol 2,66,200
Open Interest (OI) 4,27,350
Change in OI -9,350
Bid Price 0.10
Offer Price 0.20
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE740.00
0.10 -0.40 -80.00% 982.75
Previous Close 0.50
Open 0.10
High 0.25
Low 0.05
Vol 11,550
Open Interest (OI) 42,900
Change in OI -1,650
Bid Price 0.10
Offer Price 0.20
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
4.70 1.20 34.29% 978.15
Previous Close 3.50
Open 3.50
High 5.00
Low 3.50
Vol 3,850
Open Interest (OI) 15,400
Change in OI 1,100
Bid Price 2.50
Offer Price 4.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE840.00
5.00 1.25 33.33% 977.85
Previous Close 3.75
Open 3.60
High 6.00
Low 3.60
Vol 32,450
Open Interest (OI) 1,03,400
Change in OI 12,100
Bid Price 4.30
Offer Price 5.30
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1140.00
5.45 1.05 23.86% 977.40
Previous Close 4.40
Open 7.00
High 7.00
Low 3.80
Vol 37,400
Open Interest (OI) 36,300
Change in OI 14,300
Bid Price 5.00
Offer Price 5.40
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1100.00
7.80 1.40 21.88% 975.05
Previous Close 6.40
Open 6.60
High 8.05
Low 5.90
Vol 5,40,100
Open Interest (OI) 3,50,900
Change in OI 81,950
Bid Price 7.55
Offer Price 7.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE800.00
2.25 0.35 18.42% 980.60
Previous Close 1.90
Open 1.80
High 3.20
Low 1.80
Vol 11,000
Open Interest (OI) 50,600
Change in OI 1,100
Bid Price 2.25
Offer Price 2.85
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1060.00
12.60 1.85 17.21% 970.25
Previous Close 10.75
Open 12.70
High 14.10
Low 9.50
Vol 3,02,500
Open Interest (OI) 1,01,200
Change in OI 59,400
Bid Price 12.30
Offer Price 12.70
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1040.00
16.30 2.05 14.39% 966.55
Previous Close 14.25
Open 14.50
High 17.20
Low 12.30
Vol 5,55,500
Open Interest (OI) 3,00,300
Change in OI 1,55,100
Bid Price 15.50
Offer Price 16.40
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1080.00
10.20 1.20 13.33% 972.65
Previous Close 9.00
Open 11.00
High 11.00
Low 7.20
Vol 45,100
Open Interest (OI) 17,600
Change in OI 16,500
Bid Price 7.05
Offer Price 10.55
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1020.00
21.95 2.55 13.14% 960.90
Previous Close 19.40
Open 17.15
High 21.95
Low 16.95
Vol 4,76,850
Open Interest (OI) 2,37,050
Change in OI 55,550
Bid Price 21.40
Offer Price 22.00
Bid Quantity 550
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE980.00
36.85 3.65 10.99% 946.00
Previous Close 33.20
Open 33.00
High 37.00
Low 29.50
Vol 6,47,350
Open Interest (OI) 2,67,300
Change in OI 22,550
Bid Price 36.00
Offer Price 36.90
Bid Quantity 550
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1000.00
28.60 2.80 10.85% 954.25
Previous Close 25.80
Open 25.05
High 29.00
Low 22.70
Vol 16,48,900
Open Interest (OI) 8,45,350
Change in OI 1,16,050
Bid Price 28.50
Offer Price 28.90
Bid Quantity 3,300
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE940.00
59.20 5.40 10.04% 923.65
Previous Close 53.80
Open 55.75
High 59.20
Low 49.00
Vol 2,01,850
Open Interest (OI) 1,85,900
Change in OI 14,300
Bid Price 56.10
Offer Price 59.90
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE960.00
46.50 3.70 8.64% 936.35
Previous Close 42.80
Open 43.00
High 47.40
Low 38.45
Vol 4,24,600
Open Interest (OI) 2,01,850
Change in OI -75,900
Bid Price 45.85
Offer Price 47.65
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE860.00
6.10 0.35 6.09% 976.75
Previous Close 5.75
Open 6.50
High 7.30
Low 5.65
Vol 69,850
Open Interest (OI) 88,550
Change in OI 8,250
Bid Price 6.10
Offer Price 6.15
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE920.00
73.00 4.05 5.87% 909.85
Previous Close 68.95
Open 60.05
High 73.00
Low 60.05
Vol 31,350
Open Interest (OI) 65,450
Change in OI 0
Bid Price 69.55
Offer Price 74.05
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE1040.00
88.75 3.75 4.41% 894.10
Previous Close 85.00
Open 84.95
High 88.75
Low 84.95
Vol 2,200
Open Interest (OI) 2,200
Change in OI 1,650
Bid Price 40.55
Offer Price 87.10
Bid Quantity 12,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE800.00
170.00 0.00 0.00% 812.85
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 147.20
Offer Price 203.65
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE1140.00
235.00 0.00 0.00% 747.85
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 137.55
Offer Price 195.90
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE840.00
112.00 0.00 0.00% 870.85
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 121.05
Offer Price 167.30
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE880.00
77.00 0.00 0.00% 905.85
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 80.35
Offer Price 129.60
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE880.00
8.65 0.00 0.00% 974.20
Previous Close 8.65
Open 7.45
High 10.50
Low 7.40
Vol 1,64,450
Open Interest (OI) 65,450
Change in OI 13,200
Bid Price 8.35
Offer Price 8.80
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE780.00
2.25 0.00 0.00% 980.60
Previous Close 2.25
Open 2.25
High 2.25
Low 2.25
Vol 1,100
Open Interest (OI) 13,750
Change in OI 0
Bid Price 0.75
Offer Price 3.30
Bid Quantity 3,300
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE700.00
0.25 0.00 0.00% 982.60
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 0.35
Offer Price 0.85
Bid Quantity 4,400
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE1100.00
132.50 -0.25 -0.19% 850.35
Previous Close 132.75
Open 135.65
High 139.40
Low 132.50
Vol 2,200
Open Interest (OI) 15,950
Change in OI 0
Bid Price 128.95
Offer Price 136.45
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1120.00
5.95 -0.05 -0.83% 976.90
Previous Close 6.00
Open 5.00
High 6.50
Low 4.95
Vol 3,850
Open Interest (OI) 2,750
Change in OI 2,200
Bid Price 5.90
Offer Price 9.40
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE900.00
81.65 -0.85 -1.03% 901.20
Previous Close 82.50
Open 84.50
High 87.30
Low 76.95
Vol 50,600
Open Interest (OI) 1,13,300
Change in OI -13,750
Bid Price 83.75
Offer Price 89.80
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE860.00
115.00 -1.35 -1.16% 867.85
Previous Close 116.35
Open 115.00
High 115.00
Low 115.00
Vol 550
Open Interest (OI) 13,200
Change in OI 0
Bid Price 115.55
Offer Price 135.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE900.00
12.30 -0.25 -1.99% 970.55
Previous Close 12.55
Open 13.00
High 14.80
Low 11.15
Vol 4,15,250
Open Interest (OI) 2,52,450
Change in OI 42,350
Bid Price 11.85
Offer Price 13.50
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE920.00
16.85 -0.55 -3.16% 966.00
Previous Close 17.40
Open 15.05
High 20.30
Low 15.00
Vol 1,78,750
Open Interest (OI) 1,19,900
Change in OI 8,800
Bid Price 16.55
Offer Price 18.45
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE1000.00
52.95 -2.00 -3.64% 929.90
Previous Close 54.95
Open 56.65
High 60.55
Low 51.95
Vol 90,750
Open Interest (OI) 46,750
Change in OI 14,850
Bid Price 50.70
Offer Price 59.40
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE940.00
23.40 -1.00 -4.10% 959.45
Previous Close 24.40
Open 23.35
High 27.85
Low 20.40
Vol 2,83,800
Open Interest (OI) 1,11,650
Change in OI 3,850
Bid Price 23.05
Offer Price 24.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE1160.00
196.00 -8.90 -4.34% 786.85
Previous Close 204.90
Open 189.00
High 196.00
Low 189.00
Vol 2,750
Open Interest (OI) 2,750
Change in OI 0
Bid Price 158.75
Offer Price 200.00
Bid Quantity 12,650
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE960.00
31.40 -1.65 -4.99% 951.45
Previous Close 33.05
Open 34.00
High 37.00
Low 28.50
Vol 2,95,900
Open Interest (OI) 1,06,150
Change in OI 45,650
Bid Price 31.25
Offer Price 32.50
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE980.00
41.00 -3.00 -6.82% 941.85
Previous Close 44.00
Open 45.00
High 48.00
Low 40.20
Vol 2,16,150
Open Interest (OI) 66,000
Change in OI 52,800
Bid Price 40.05
Offer Price 42.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE1020.00
61.60 -45.20 -42.32% 921.25
Previous Close 106.80
Open 61.60
High 61.60
Low 61.60
Vol 550
Open Interest (OI) 0
Change in OI 0
Bid Price 53.60
Offer Price 84.65
Bid Quantity 550
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1160.00
4.00 -28.85 -87.82% 978.85
Previous Close 32.85
Open 2.10
High 4.50
Low 2.05
Vol 4,950
Open Interest (OI) 3,300
Change in OI 0
Bid Price 3.60
Offer Price 4.05
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1180.00
2.00 -27.00 -93.10% 980.85
Previous Close 29.00
Open 2.00
High 2.00
Low 2.00
Vol 1,100
Open Interest (OI) 550
Change in OI 0
Bid Price 2.00
Offer Price 3.55
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
31-12-2020
OPTSTK
PE900.00
21.50 -3.70 -14.68% 961.35
Previous Close 25.20
Open 21.50
High 21.50
Low 21.50
Vol 550
Open Interest (OI) 6,050
Change in OI 0
Bid Price 21.00
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