Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
941.25
Change Change %
4.95 0.53%

Updated:23 Oct, 2020, 15:59 PM IST

BSE
941.20
Change Change %
4.95 0.53%

Updated:23 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
CE820.00
117.85 12.00 11.34% 823.40
Previous Close 105.85
Open 117.85
High 117.85
Low 117.85
Vol 1,100
Open Interest (OI) 3,850
Change in OI 0
Bid Price 120.90
Offer Price 128.30
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE880.00
62.55 2.90 4.86% 878.70
Previous Close 59.65
Open 60.90
High 69.80
Low 51.90
Vol 18,150
Open Interest (OI) 66,000
Change in OI -7,150
Bid Price 61.75
Offer Price 63.00
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE860.00
83.00 3.40 4.27% 858.25
Previous Close 79.60
Open 84.00
High 89.00
Low 72.00
Vol 43,450
Open Interest (OI) 92,950
Change in OI -4,400
Bid Price 78.70
Offer Price 83.45
Bid Quantity 2,200
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE840.00
104.00 4.00 4.00% 837.25
Previous Close 100.00
Open 98.00
High 107.85
Low 98.00
Vol 3,300
Open Interest (OI) 12,650
Change in OI -1,100
Bid Price 98.15
Offer Price 106.50
Bid Quantity 2,750
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE920.00
28.30 0.45 1.62% 912.95
Previous Close 27.85
Open 29.65
High 34.85
Low 21.10
Vol 6,83,650
Open Interest (OI) 3,08,550
Change in OI -1,19,900
Bid Price 27.30
Offer Price 28.30
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE900.00
43.10 0.55 1.29% 898.15
Previous Close 42.55
Open 43.00
High 51.05
Low 35.75
Vol 2,51,900
Open Interest (OI) 3,06,900
Change in OI -51,150
Bid Price 43.10
Offer Price 44.70
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE800.00
141.70 1.35 0.96% 799.55
Previous Close 140.35
Open 140.35
High 144.00
Low 133.25
Vol 4,950
Open Interest (OI) 15,400
Change in OI -1,650
Bid Price 137.95
Offer Price 145.55
Bid Quantity 1,650
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1120.00
0.70 0.00 0.00% 940.55
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 0.15
Offer Price 0.70
Bid Quantity 7,700
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1160.00
229.95 0.00 0.00% 711.30
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 189.25
Offer Price 250.65
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 0.00 0.00% 691.25
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 220.05
Offer Price 259.95
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% 738.80
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 230.65
Offer Price 285.20
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% 856.65
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 147.15
Offer Price 171.60
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1140.00
0.35 0.00 0.00% 940.90
Previous Close 0.35
Open 0.35
High 0.35
Low 0.35
Vol 1,100
Open Interest (OI) 7,700
Change in OI -1,100
Bid Price 0.25
Offer Price 0.70
Bid Quantity 4,400
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1140.00
212.40 0.00 0.00% 728.85
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 171.80
Offer Price 226.00
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1060.00
203.00 0.00 0.00% 738.25
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 111.00
Offer Price 129.05
Bid Quantity 1,650
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1020.00
86.00 0.00 0.00% 855.25
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 71.95
Offer Price 94.15
Bid Quantity 1,650
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1100.00
168.00 0.00 0.00% 773.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,200
Change in OI 0
Bid Price 145.50
Offer Price 167.85
Bid Quantity 2,750
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE700.00
155.00 0.00 0.00% 786.25
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 212.15
Offer Price 262.55
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
0.15 0.00 0.00% 941.10
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 0.10
Offer Price 0.50
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE940.00
16.55 -0.45 -2.65% 924.70
Previous Close 17.00
Open 19.15
High 22.00
Low 12.00
Vol 36,96,000
Open Interest (OI) 9,61,950
Change in OI 64,900
Bid Price 16.35
Offer Price 16.95
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE960.00
9.00 -0.45 -4.76% 932.25
Previous Close 9.45
Open 10.25
High 12.50
Low 6.85
Vol 25,89,400
Open Interest (OI) 7,15,550
Change in OI 41,800
Bid Price 9.00
Offer Price 9.40
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE980.00
41.80 -3.30 -7.32% 899.45
Previous Close 45.10
Open 48.15
High 51.85
Low 39.65
Vol 6,600
Open Interest (OI) 13,200
Change in OI 550
Bid Price 39.30
Offer Price 54.20
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1000.00
61.25 -5.75 -8.58% 880.00
Previous Close 67.00
Open 63.70
High 72.10
Low 55.50
Vol 20,350
Open Interest (OI) 36,850
Change in OI -7,150
Bid Price 58.25
Offer Price 63.95
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE960.00
27.00 -3.15 -10.45% 914.25
Previous Close 30.15
Open 29.00
High 37.50
Low 22.70
Vol 1,08,900
Open Interest (OI) 1,53,450
Change in OI 5,500
Bid Price 25.00
Offer Price 28.75
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE980.00
4.50 -0.85 -15.89% 936.75
Previous Close 5.35
Open 5.55
High 6.85
Low 3.90
Vol 12,47,400
Open Interest (OI) 5,52,750
Change in OI 2,06,800
Bid Price 4.10
Offer Price 4.50
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE740.00
172.70 -39.30 -18.54% 768.55
Previous Close 212.00
Open 172.70
High 172.70
Low 172.70
Vol 1,100
Open Interest (OI) 3,850
Change in OI -550
Bid Price 179.90
Offer Price 219.00
Bid Quantity 12,650
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE940.00
14.70 -3.60 -19.67% 926.55
Previous Close 18.30
Open 18.25
High 23.60
Low 12.45
Vol 9,76,800
Open Interest (OI) 1,94,700
Change in OI 64,900
Bid Price 14.55
Offer Price 15.10
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1020.00
1.60 -0.45 -21.95% 939.65
Previous Close 2.05
Open 2.20
High 2.35
Low 1.40
Vol 2,01,850
Open Interest (OI) 1,74,900
Change in OI 7,700
Bid Price 1.50
Offer Price 2.10
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1000.00
2.65 -0.75 -22.06% 938.60
Previous Close 3.40
Open 3.55
High 4.15
Low 2.50
Vol 12,54,000
Open Interest (OI) 9,49,300
Change in OI -8,250
Bid Price 2.60
Offer Price 2.65
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1040.00
101.00 -29.35 -22.52% 840.25
Previous Close 130.35
Open 101.00
High 101.00
Low 101.00
Vol 550
Open Interest (OI) 1,650
Change in OI 0
Bid Price 92.55
Offer Price 109.40
Bid Quantity 4,400
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE880.00
1.50 -0.50 -25.00% 939.75
Previous Close 2.00
Open 1.85
High 2.70
Low 1.25
Vol 4,28,450
Open Interest (OI) 2,40,900
Change in OI -23,100
Bid Price 1.45
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
PE920.00
6.65 -2.95 -30.73% 934.60
Previous Close 9.60
Open 8.75
High 12.60
Low 5.65
Vol 15,05,900
Open Interest (OI) 3,16,800
Change in OI 31,350
Bid Price 6.50
Offer Price 7.15
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE820.00
0.65 -0.30 -31.58% 940.60
Previous Close 0.95
Open 0.70
High 0.85
Low 0.60
Vol 23,100
Open Interest (OI) 1,30,350
Change in OI -4,950
Bid Price 0.55
Offer Price 0.85
Bid Quantity 2,200
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE800.00
0.55 -0.30 -35.29% 940.70
Previous Close 0.85
Open 0.60
High 0.95
Low 0.50
Vol 25,300
Open Interest (OI) 2,45,850
Change in OI -7,700
Bid Price 0.50
Offer Price 0.60
Bid Quantity 7,150
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% 941.00
Previous Close 0.40
Open 0.35
High 0.35
Low 0.25
Vol 2,200
Open Interest (OI) 20,900
Change in OI -1,100
Bid Price 0.20
Offer Price 0.60
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1040.00
0.80 -0.55 -40.74% 940.45
Previous Close 1.35
Open 1.50
High 1.50
Low 0.80
Vol 37,400
Open Interest (OI) 94,050
Change in OI -8,800
Bid Price 0.70
Offer Price 0.90
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE900.00
2.45 -1.90 -43.68% 938.80
Previous Close 4.35
Open 2.75
High 6.15
Low 2.40
Vol 10,68,100
Open Interest (OI) 6,11,050
Change in OI -76,450
Bid Price 2.45
Offer Price 2.85
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1060.00
0.50 -0.40 -44.44% 940.75
Previous Close 0.90
Open 1.20
High 1.20
Low 0.25
Vol 13,200
Open Interest (OI) 64,900
Change in OI 550
Bid Price 0.50
Offer Price 0.60
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE860.00
0.80 -0.70 -46.67% 940.45
Previous Close 1.50
Open 1.60
High 1.70
Low 0.60
Vol 2,84,350
Open Interest (OI) 2,65,650
Change in OI -1,14,950
Bid Price 0.65
Offer Price 0.70
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE780.00
0.50 -0.50 -50.00% 940.75
Previous Close 1.00
Open 0.65
High 0.65
Low 0.50
Vol 9,900
Open Interest (OI) 73,700
Change in OI -1,100
Bid Price 0.40
Offer Price 0.60
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE840.00
0.55 -0.55 -50.00% 940.70
Previous Close 1.10
Open 0.75
High 0.95
Low 0.55
Vol 69,300
Open Interest (OI) 1,90,850
Change in OI -21,450
Bid Price 0.55
Offer Price 0.70
Bid Quantity 8,250
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1100.00
0.30 -0.30 -50.00% 940.95
Previous Close 0.60
Open 0.50
High 0.50
Low 0.25
Vol 70,400
Open Interest (OI) 1,74,900
Change in OI -29,700
Bid Price 0.25
Offer Price 0.30
Bid Quantity 8,250
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1080.00
0.35 -0.45 -56.25% 940.90
Previous Close 0.80
Open 0.75
High 0.75
Low 0.35
Vol 3,850
Open Interest (OI) 40,700
Change in OI -1,650
Bid Price 0.30
Offer Price 0.75
Bid Quantity 7,700
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE740.00
0.45 -0.80 -64.00% 940.80
Previous Close 1.25
Open 0.15
High 0.50
Low 0.15
Vol 4,400
Open Interest (OI) 53,350
Change in OI -550
Bid Price 0.25
Offer Price 0.75
Bid Quantity 550
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE760.00
0.30 -0.75 -71.43% 940.95
Previous Close 1.05
Open 0.80
High 0.90
Low 0.30
Vol 4,950
Open Interest (OI) 1,15,500
Change in OI 550
Bid Price 0.20
Offer Price 0.65
Bid Quantity 1,650
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1180.00
0.20 -0.65 -76.47% 941.05
Previous Close 0.85
Open 0.20
High 0.20
Low 0.20
Vol 550
Open Interest (OI) 1,650
Change in OI 0
Bid Price 0.15
Offer Price 0.50
Bid Quantity 7,700
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1140.00
3.50 0.50 16.67% 937.75
Previous Close 3.00
Open 3.00
High 3.50
Low 3.00
Vol 1,650
Open Interest (OI) 4,950
Change in OI 550
Bid Price 2.65
Offer Price 3.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE800.00
160.00 19.00 13.48% 781.25
Previous Close 141.00
Open 160.00
High 160.00
Low 160.00
Vol 550
Open Interest (OI) 5,500
Change in OI 0
Bid Price 105.15
Offer Price 160.15
Bid Quantity 12,650
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1020.00
12.00 0.90 8.11% 929.25
Previous Close 11.10
Open 13.15
High 13.85
Low 11.10
Vol 73,700
Open Interest (OI) 1,07,800
Change in OI 29,150
Bid Price 11.85
Offer Price 12.40
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE1100.00
168.00 8.55 5.36% 773.25
Previous Close 159.45
Open 158.25
High 168.00
Low 158.00
Vol 2,200
Open Interest (OI) 13,750
Change in OI 2,200
Bid Price 148.45
Offer Price 175.40
Bid Quantity 550
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE940.00
38.80 1.40 3.74% 902.45
Previous Close 37.40
Open 40.00
High 43.55
Low 33.35
Vol 2,65,100
Open Interest (OI) 1,71,050
Change in OI 25,300
Bid Price 38.50
Offer Price 38.85
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE920.00
49.25 1.05 2.18% 892.00
Previous Close 48.20
Open 51.10
High 55.00
Low 43.10
Vol 78,650
Open Interest (OI) 51,150
Change in OI -9,350
Bid Price 49.00
Offer Price 51.20
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1000.00
16.50 0.30 1.85% 924.75
Previous Close 16.20
Open 17.15
High 19.10
Low 14.45
Vol 4,71,350
Open Interest (OI) 5,38,450
Change in OI 1,07,250
Bid Price 16.50
Offer Price 16.80
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE980.00
22.20 0.40 1.83% 919.05
Previous Close 21.80
Open 23.30
High 25.45
Low 19.40
Vol 1,60,050
Open Interest (OI) 1,62,800
Change in OI 30,800
Bid Price 22.05
Offer Price 22.35
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE900.00
61.60 1.05 1.73% 879.65
Previous Close 60.55
Open 63.00
High 68.00
Low 54.85
Vol 40,700
Open Interest (OI) 85,250
Change in OI -2,750
Bid Price 40.00
Offer Price 61.65
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1040.00
9.10 0.15 1.68% 932.15
Previous Close 8.95
Open 10.10
High 10.85
Low 8.80
Vol 24,200
Open Interest (OI) 27,500
Change in OI 14,300
Bid Price 8.10
Offer Price 10.45
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE960.00
29.05 0.35 1.22% 912.20
Previous Close 28.70
Open 31.00
High 33.20
Low 25.60
Vol 2,67,850
Open Interest (OI) 2,61,800
Change in OI 23,100
Bid Price 29.00
Offer Price 30.50
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE800.00
2.65 0.00 0.00% 938.60
Previous Close 2.65
Open 3.05
High 4.05
Low 2.25
Vol 9,900
Open Interest (OI) 42,350
Change in OI 0
Bid Price 2.35
Offer Price 2.60
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE1140.00
235.00 0.00 0.00% 706.25
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 170.55
Offer Price 219.35
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE820.00
5.00 0.00 0.00% 936.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,850
Change in OI 0
Bid Price 2.00
Offer Price 5.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE840.00
100.00 0.00 0.00% 841.25
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 90.55
Offer Price 124.65
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1100.00
4.80 0.00 0.00% 936.45
Previous Close 4.80
Open 4.50
High 5.85
Low 3.20
Vol 41,250
Open Interest (OI) 1,06,150
Change in OI 18,700
Bid Price 4.50
Offer Price 4.80
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE860.00
75.00 0.00 0.00% 866.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,500
Change in OI 0
Bid Price 70.10
Offer Price 104.30
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE780.00
2.25 0.00 0.00% 939.00
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 1.00
Offer Price 9.00
Bid Quantity 4,400
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE700.00
1.50 0.00 0.00% 939.75
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 3.00
Bid Quantity 7,700
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE940.00
34.70 -1.05 -2.94% 906.55
Previous Close 35.75
Open 30.10
High 41.00
Low 30.10
Vol 79,200
Open Interest (OI) 30,800
Change in OI 6,600
Bid Price 27.50
Offer Price 34.80
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE960.00
45.45 -2.00 -4.21% 895.80
Previous Close 47.45
Open 47.00
High 52.60
Low 40.90
Vol 15,400
Open Interest (OI) 8,800
Change in OI 3,850
Bid Price 40.20
Offer Price 45.60
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE1000.00
71.00 -5.00 -6.58% 870.25
Previous Close 76.00
Open 75.00
High 79.75
Low 65.40
Vol 17,050
Open Interest (OI) 18,150
Change in OI 11,000
Bid Price 46.45
Offer Price 71.25
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE880.00
12.55 -1.00 -7.38% 928.70
Previous Close 13.55
Open 13.80
High 16.05
Low 11.45
Vol 63,800
Open Interest (OI) 25,300
Change in OI 1,650
Bid Price 5.45
Offer Price 12.40
Bid Quantity 12,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE900.00
17.90 -1.50 -7.73% 923.35
Previous Close 19.40
Open 20.50
High 22.70
Low 16.25
Vol 1,76,550
Open Interest (OI) 1,30,900
Change in OI 17,050
Bid Price 16.10
Offer Price 17.75
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE920.00
24.45 -2.65 -9.78% 916.80
Previous Close 27.10
Open 26.00
High 30.45
Low 22.35
Vol 97,350
Open Interest (OI) 79,200
Change in OI 34,650
Bid Price 22.10
Offer Price 24.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE860.00
8.55 -1.05 -10.94% 932.70
Previous Close 9.60
Open 9.95
High 11.00
Low 7.90
Vol 58,850
Open Interest (OI) 77,550
Change in OI 15,400
Bid Price 8.20
Offer Price 10.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE980.00
58.00 -11.00 -15.94% 883.25
Previous Close 69.00
Open 60.05
High 60.05
Low 58.00
Vol 1,650
Open Interest (OI) 2,750
Change in OI 0
Bid Price 0.00
Offer Price 59.90
Bid Quantity 0
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE840.00
5.20 -1.30 -20.00% 936.05
Previous Close 6.50
Open 6.05
High 8.00
Low 5.20
Vol 7,700
Open Interest (OI) 80,850
Change in OI 1,650
Bid Price 5.20
Offer Price 6.85
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1060.00
7.35 -2.65 -26.50% 933.90
Previous Close 10.00
Open 9.00
High 9.00
Low 7.35
Vol 1,650
Open Interest (OI) 3,300
Change in OI 1,100
Bid Price 7.00
Offer Price 9.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE880.00
81.00 -64.60 -44.37% 860.25
Previous Close 145.60
Open 81.00
High 81.00
Low 81.00
Vol 1,100
Open Interest (OI) 0
Change in OI 0
Bid Price 51.75
Offer Price 82.10
Bid Quantity 12,650
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
31-12-2020
OPTSTK
PE900.00
29.90 -8.10 -21.32% 911.35
Previous Close 38.00
Open 30.00
High 30.00
Low 29.90
Vol 1,100
Open Interest (OI) 2,200
Change in OI 1,100
Bid Price 26.25
Offer Price 33.00
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