Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
801.65
Change Change %
27.00 3.49%

Updated:07 Apr, 2020, 15:59 PM IST

BSE
801.65
Change Change %
26.80 3.46%

Updated:07 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1220.00
2.00 1.50 300.00% 799.65
Previous Close 0.50
Open 2.00
High 2.00
Low 2.00
Vol 375
Open Interest (OI) 1,875
Change in OI 0
Bid Price 0.55
Offer Price 2.00
Bid Quantity 3,000
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1340.00
2.65 1.65 165.00% 799.00
Previous Close 1.00
Open 2.70
High 2.70
Low 2.65
Vol 750
Open Interest (OI) 750
Change in OI -750
Bid Price 0.75
Offer Price 3.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE960.00
10.30 2.95 40.14% 791.35
Previous Close 7.35
Open 9.50
High 10.35
Low 6.60
Vol 19,500
Open Interest (OI) 12,000
Change in OI -375
Bid Price 8.25
Offer Price 16.05
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE920.00
14.55 3.65 33.49% 787.10
Previous Close 10.90
Open 14.50
High 16.65
Low 12.15
Vol 32,250
Open Interest (OI) 19,125
Change in OI 3,000
Bid Price 14.65
Offer Price 15.00
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE900.00
19.85 4.90 32.78% 781.80
Previous Close 14.95
Open 21.00
High 22.00
Low 15.00
Vol 3,02,625
Open Interest (OI) 1,76,250
Change in OI 48,000
Bid Price 18.75
Offer Price 19.85
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE980.00
8.50 2.05 31.78% 793.15
Previous Close 6.45
Open 7.55
High 9.00
Low 3.35
Vol 6,750
Open Interest (OI) 16,875
Change in OI 750
Bid Price 6.05
Offer Price 8.50
Bid Quantity 375
Offer Quantity 3,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1260.00
1.30 0.30 30.00% 800.35
Previous Close 1.00
Open 1.05
High 1.30
Low 1.00
Vol 4,500
Open Interest (OI) 5,625
Change in OI -3,750
Bid Price 0.60
Offer Price 1.25
Bid Quantity 3,375
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE700.00
126.70 28.70 29.29% 674.95
Previous Close 98.00
Open 136.90
High 139.40
Low 123.65
Vol 22,500
Open Interest (OI) 21,750
Change in OI 7,125
Bid Price 120.90
Offer Price 131.80
Bid Quantity 750
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE860.00
29.95 6.65 28.54% 771.70
Previous Close 23.30
Open 34.50
High 35.65
Low 24.45
Vol 1,94,625
Open Interest (OI) 41,250
Change in OI 1,500
Bid Price 29.05
Offer Price 30.00
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE840.00
36.55 7.80 27.13% 765.10
Previous Close 28.75
Open 35.00
High 44.95
Low 31.40
Vol 3,22,125
Open Interest (OI) 62,625
Change in OI 19,875
Bid Price 36.50
Offer Price 37.85
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE820.00
45.30 9.00 24.79% 756.35
Previous Close 36.30
Open 50.00
High 54.50
Low 39.25
Vol 2,96,250
Open Interest (OI) 50,625
Change in OI 8,250
Bid Price 44.60
Offer Price 45.00
Bid Quantity 750
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1000.00
7.20 1.35 23.08% 794.45
Previous Close 5.85
Open 7.95
High 9.00
Low 5.20
Vol 52,125
Open Interest (OI) 1,63,875
Change in OI -9,750
Bid Price 6.70
Offer Price 7.25
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE880.00
22.50 4.10 22.28% 779.15
Previous Close 18.40
Open 25.00
High 27.90
Low 19.15
Vol 1,17,375
Open Interest (OI) 22,500
Change in OI 7,125
Bid Price 22.00
Offer Price 23.75
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE740.00
104.15 18.60 21.74% 697.50
Previous Close 85.55
Open 94.00
High 107.25
Low 90.10
Vol 5,625
Open Interest (OI) 16,125
Change in OI 2,250
Bid Price 91.20
Offer Price 103.15
Bid Quantity 1,500
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE800.00
54.70 9.30 20.48% 746.95
Previous Close 45.40
Open 61.45
High 65.05
Low 48.10
Vol 6,54,000
Open Interest (OI) 2,46,750
Change in OI 1,47,000
Bid Price 53.45
Offer Price 54.75
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1200.00
1.80 0.30 20.00% 799.85
Previous Close 1.50
Open 1.85
High 1.85
Low 1.30
Vol 7,500
Open Interest (OI) 85,500
Change in OI 1,875
Bid Price 1.35
Offer Price 1.80
Bid Quantity 375
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1060.00
3.20 0.50 18.52% 798.45
Previous Close 2.70
Open 2.60
High 3.20
Low 2.60
Vol 6,000
Open Interest (OI) 7,125
Change in OI -4,500
Bid Price 3.35
Offer Price 3.95
Bid Quantity 750
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE760.00
79.30 11.75 17.39% 722.35
Previous Close 67.55
Open 78.15
High 92.05
Low 75.15
Vol 25,875
Open Interest (OI) 14,250
Change in OI 2,250
Bid Price 78.55
Offer Price 85.30
Bid Quantity 1,125
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE780.00
66.05 9.50 16.80% 735.60
Previous Close 56.55
Open 63.35
High 77.35
Low 60.55
Vol 50,625
Open Interest (OI) 16,125
Change in OI -7,875
Bid Price 65.65
Offer Price 68.50
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE940.00
11.50 1.65 16.75% 790.15
Previous Close 9.85
Open 11.50
High 12.95
Low 9.65
Vol 40,500
Open Interest (OI) 30,000
Change in OI 5,250
Bid Price 10.30
Offer Price 11.50
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE720.00
104.80 5.75 5.81% 696.85
Previous Close 99.05
Open 113.85
High 123.15
Low 104.80
Vol 4,500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 99.70
Offer Price 127.05
Bid Quantity 1,500
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1600.00
750.00 0.00 0.00% 51.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 766.65
Offer Price 807.80
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1480.00
655.00 0.00 0.00% 146.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 375
Change in OI 0
Bid Price 647.30
Offer Price 688.20
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE660.00
93.15 0.00 0.00% 708.50
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 149.15
Offer Price 178.35
Bid Quantity 750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1380.00
4.50 0.00 0.00% 797.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,250
Change in OI 0
Bid Price 0.35
Offer Price 2.40
Bid Quantity 1,500
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1380.00
580.00 0.00 0.00% 221.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 375
Change in OI 0
Bid Price 548.05
Offer Price 588.45
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE940.00
167.45 0.00 0.00% 634.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 375
Change in OI 0
Bid Price 119.65
Offer Price 161.35
Bid Quantity 2,250
Offer Quantity 10,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1120.00
5.00 0.00 0.00% 796.65
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 0.35
Offer Price 3.00
Bid Quantity 3,000
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE640.00
26.00 0.00 0.00% 775.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 10.00
Offer Price 25.00
Bid Quantity 375
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1340.00
600.00 0.00 0.00% 201.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 375
Change in OI 0
Bid Price 508.05
Offer Price 548.75
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1320.00
2.00 0.00 0.00% 799.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,125
Change in OI 0
Bid Price 0.35
Offer Price 3.45
Bid Quantity 3,375
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1320.00
480.00 0.00 0.00% 321.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 488.15
Offer Price 528.65
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1080.00
34.55 0.00 0.00% 767.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,625
Change in OI 0
Bid Price 0.80
Offer Price 4.00
Bid Quantity 1,500
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1080.00
134.00 0.00 0.00% 667.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 249.55
Offer Price 290.35
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1160.00
335.00 0.00 0.00% 466.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,750
Change in OI 0
Bid Price 328.55
Offer Price 368.25
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1180.00
2.55 0.00 0.00% 799.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,875
Change in OI 0
Bid Price 0.40
Offer Price 2.00
Bid Quantity 3,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1180.00
350.00 0.00 0.00% 451.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,125
Change in OI 0
Bid Price 349.20
Offer Price 389.30
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE620.00
53.35 0.00 0.00% 748.30
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 0.70
Offer Price 20.70
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE680.00
139.85 0.00 0.00% 661.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 123.45
Offer Price 150.00
Bid Quantity 2,625
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE980.00
267.00 0.00 0.00% 534.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,875
Change in OI 0
Bid Price 155.60
Offer Price 196.95
Bid Quantity 1,500
Offer Quantity 10,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1280.00
1.00 0.00 0.00% 800.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,625
Change in OI 0
Bid Price 0.30
Offer Price 3.05
Bid Quantity 3,000
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1280.00
470.00 0.00 0.00% 331.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 448.40
Offer Price 477.15
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1460.00
0.05 0.00 0.00% 801.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 375
Change in OI 0
Bid Price 0.30
Offer Price 2.90
Bid Quantity 1,500
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1000.00
215.00 0.00 0.00% 586.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,125
Change in OI 0
Bid Price 173.65
Offer Price 214.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1260.00
400.00 0.00 0.00% 401.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,250
Change in OI 0
Bid Price 428.80
Offer Price 457.30
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1140.00
300.00 0.00 0.00% 501.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 375
Change in OI 0
Bid Price 309.90
Offer Price 348.80
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1500.00
1.10 0.00 0.00% 800.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,875
Change in OI 0
Bid Price 0.50
Offer Price 2.00
Bid Quantity 1,500
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1500.00
725.00 0.00 0.00% 76.65
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 667.15
Offer Price 703.20
Bid Quantity 2,250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE580.00
11.00 0.00 0.00% 790.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 375
Change in OI 0
Bid Price 1.30
Offer Price 18.80
Bid Quantity 375
Offer Quantity 9,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1240.00
0.40 0.00 0.00% 801.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,250
Change in OI 0
Bid Price 0.55
Offer Price 1.75
Bid Quantity 3,375
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1240.00
425.00 0.00 0.00% 376.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 408.90
Offer Price 449.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1300.00
0.75 0.00 0.00% 800.90
Previous Close 0.75
Open 1.05
High 1.05
Low 0.75
Vol 5,250
Open Interest (OI) 45,375
Change in OI -750
Bid Price 0.70
Offer Price 0.95
Bid Quantity 750
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1300.00
478.00 0.00 0.00% 323.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 468.30
Offer Price 508.70
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1060.00
225.00 0.00 0.00% 576.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,875
Change in OI 0
Bid Price 232.45
Offer Price 271.40
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1020.00
59.80 0.00 0.00% 741.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 375
Change in OI 0
Bid Price 1.50
Offer Price 12.00
Bid Quantity 1,500
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1400.00
1.55 0.00 0.00% 800.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,750
Change in OI 0
Bid Price 0.85
Offer Price 1.45
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1400.00
620.00 0.00 0.00% 181.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,250
Change in OI 0
Bid Price 575.00
Offer Price 596.65
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1200.00
389.00 0.00 0.00% 412.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,750
Change in OI 0
Bid Price 375.05
Offer Price 407.80
Bid Quantity 375
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1100.00
322.95 0.00 0.00% 478.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,875
Change in OI 0
Bid Price 278.35
Offer Price 310.80
Bid Quantity 375
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE600.00
195.00 0.00 0.00% 606.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,375
Change in OI 0
Bid Price 196.15
Offer Price 234.70
Bid Quantity 1,500
Offer Quantity 10,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1100.00
1.75 -0.10 -5.41% 799.90
Previous Close 1.85
Open 2.00
High 2.50
Low 1.40
Vol 14,250
Open Interest (OI) 59,625
Change in OI -1,875
Bid Price 1.50
Offer Price 1.90
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE680.00
22.95 -2.70 -10.53% 778.70
Previous Close 25.65
Open 12.00
High 22.95
Low 12.00
Vol 31,125
Open Interest (OI) 18,000
Change in OI -5,625
Bid Price 14.10
Offer Price 23.05
Bid Quantity 375
Offer Quantity 8,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE900.00
119.80 -21.70 -15.34% 681.85
Previous Close 141.50
Open 119.80
High 119.80
Low 119.80
Vol 375
Open Interest (OI) 13,500
Change in OI 375
Bid Price 86.35
Offer Price 114.20
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE860.00
75.85 -22.90 -23.19% 725.80
Previous Close 98.75
Open 83.80
High 87.80
Low 75.85
Vol 4,875
Open Interest (OI) 3,750
Change in OI -3,750
Bid Price 77.70
Offer Price 82.20
Bid Quantity 750
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE840.00
69.45 -21.45 -23.60% 732.20
Previous Close 90.90
Open 69.80
High 75.35
Low 63.50
Vol 12,375
Open Interest (OI) 6,000
Change in OI -4,125
Bid Price 65.65
Offer Price 68.55
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE880.00
92.20 -32.75 -26.21% 709.45
Previous Close 124.95
Open 89.90
High 92.20
Low 85.10
Vol 1,875
Open Interest (OI) 1,125
Change in OI 0
Bid Price 85.00
Offer Price 99.35
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE820.00
55.80 -21.80 -28.09% 745.85
Previous Close 77.60
Open 55.50
High 65.80
Low 52.15
Vol 51,750
Open Interest (OI) 17,625
Change in OI 1,500
Bid Price 51.45
Offer Price 57.45
Bid Quantity 1,500
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE780.00
38.25 -19.00 -33.19% 763.40
Previous Close 57.25
Open 34.20
High 45.80
Low 34.20
Vol 2,62,125
Open Interest (OI) 30,375
Change in OI 0
Bid Price 37.55
Offer Price 39.85
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE800.00
45.00 -24.15 -34.92% 756.65
Previous Close 69.15
Open 44.75
High 54.80
Low 42.00
Vol 3,53,625
Open Interest (OI) 91,875
Change in OI 38,250
Bid Price 44.00
Offer Price 45.75
Bid Quantity 1,125
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE740.00
26.05 -15.25 -36.92% 775.60
Previous Close 41.30
Open 36.70
High 36.70
Low 23.15
Vol 1,15,125
Open Interest (OI) 43,875
Change in OI -12,000
Bid Price 26.00
Offer Price 27.95
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE760.00
31.35 -19.40 -38.23% 770.30
Previous Close 50.75
Open 38.00
High 38.30
Low 28.10
Vol 2,58,375
Open Interest (OI) 91,500
Change in OI -14,250
Bid Price 31.30
Offer Price 33.95
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE660.00
12.55 -8.05 -39.08% 789.10
Previous Close 20.60
Open 14.00
High 14.95
Low 12.25
Vol 5,625
Open Interest (OI) 8,625
Change in OI 375
Bid Price 10.05
Offer Price 16.00
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE700.00
18.55 -12.15 -39.58% 783.10
Previous Close 30.70
Open 21.70
High 21.70
Low 16.15
Vol 1,50,000
Open Interest (OI) 99,000
Change in OI -9,750
Bid Price 18.50
Offer Price 20.00
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE500.00
3.45 -2.85 -45.24% 798.20
Previous Close 6.30
Open 3.20
High 3.45
Low 3.00
Vol 2,250
Open Interest (OI) 17,625
Change in OI -1,125
Bid Price 2.30
Offer Price 6.35
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1160.00
2.95 -2.55 -46.36% 798.70
Previous Close 5.50
Open 2.95
High 2.95
Low 2.95
Vol 375
Open Interest (OI) 20,625
Change in OI 0
Bid Price 0.40
Offer Price 3.00
Bid Quantity 3,000
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE600.00
6.00 -6.35 -51.42% 795.65
Previous Close 12.35
Open 7.20
High 8.40
Low 5.50
Vol 34,875
Open Interest (OI) 66,375
Change in OI -4,500
Bid Price 5.55
Offer Price 6.30
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE720.00
12.20 -22.65 -64.99% 789.45
Previous Close 34.85
Open 34.85
High 34.85
Low 12.20
Vol 91,500
Open Interest (OI) 18,375
Change in OI 2,250
Bid Price 15.65
Offer Price 22.95
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
CE1300.00
5.00 -2.00 -28.57% 796.65
Previous Close 7.00
Open 5.00
High 5.00
Low 5.00
Vol 375
Open Interest (OI) 375
Change in OI 0
Bid Price 0.25
Offer Price 10.00
Bid Quantity 375
Offer Quantity 375

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