Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
900.70
Change Change %
-5.60 -0.62%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
900.20
Change Change %
-6.10 -0.67%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE740.00
1.00 0.80 400.00% 899.70
Previous Close 0.20
Open 1.00
High 1.00
Low 1.00
Vol 550
Open Interest (OI) 3,300
Change in OI -550
Bid Price 0.10
Offer Price 1.00
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE940.00
45.10 7.25 19.15% 855.60
Previous Close 37.85
Open 37.00
High 45.10
Low 32.10
Vol 85,800
Open Interest (OI) 3,31,100
Change in OI -50,600
Bid Price 38.45
Offer Price 44.25
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE980.00
82.90 10.35 14.27% 817.80
Previous Close 72.55
Open 71.90
High 82.90
Low 70.50
Vol 7,700
Open Interest (OI) 2,30,450
Change in OI -3,850
Bid Price 80.05
Offer Price 83.15
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE960.00
61.60 6.70 12.20% 839.10
Previous Close 54.90
Open 51.50
High 61.60
Low 51.35
Vol 52,250
Open Interest (OI) 4,13,600
Change in OI -30,250
Bid Price 60.50
Offer Price 74.55
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE1000.00
102.45 10.30 11.18% 798.25
Previous Close 92.15
Open 87.05
High 102.45
Low 87.05
Vol 12,650
Open Interest (OI) 2,76,100
Change in OI -8,250
Bid Price 97.60
Offer Price 101.85
Bid Quantity 3,850
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE920.00
25.90 2.20 9.28% 874.80
Previous Close 23.70
Open 22.50
High 28.00
Low 19.10
Vol 2,24,950
Open Interest (OI) 4,29,000
Change in OI -28,050
Bid Price 26.15
Offer Price 27.25
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE1160.00
250.00 16.25 6.95% 650.70
Previous Close 233.75
Open 250.00
High 250.00
Low 250.00
Vol 550
Open Interest (OI) 13,200
Change in OI 0
Bid Price 256.55
Offer Price 290.10
Bid Quantity 3,850
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE1100.00
188.85 3.85 2.08% 711.85
Previous Close 185.00
Open 188.85
High 188.85
Low 188.85
Vol 550
Open Interest (OI) 14,850
Change in OI 0
Bid Price 189.80
Offer Price 243.80
Bid Quantity 1,100
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE1020.00
114.00 1.95 1.74% 786.70
Previous Close 112.05
Open 110.15
High 114.00
Low 110.15
Vol 1,100
Open Interest (OI) 19,800
Change in OI -550
Bid Price 118.10
Offer Price 136.15
Bid Quantity 3,850
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE800.00
109.85 0.00 0.00% 790.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,600
Change in OI 0
Bid Price 84.90
Offer Price 106.90
Bid Quantity 1,650
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE1140.00
190.30 0.00 0.00% 710.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,600
Change in OI 0
Bid Price 192.45
Offer Price 270.05
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE720.00
0.30 0.00 0.00% 900.40
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 0.10
Offer Price 1.00
Bid Quantity 4,400
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE840.00
75.80 0.00 0.00% 824.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,650
Change in OI 0
Bid Price 47.65
Offer Price 72.70
Bid Quantity 3,300
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE1060.00
151.85 0.00 0.00% 748.85
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 139.15
Offer Price 179.05
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE1180.00
177.00 0.00 0.00% 723.70
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 227.00
Offer Price 312.85
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE680.00
0.50 0.00 0.00% 900.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 550
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 6,050
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE1040.00
130.00 -0.10 -0.08% 770.70
Previous Close 130.10
Open 133.60
High 133.85
Low 130.00
Vol 1,650
Open Interest (OI) 11,000
Change in OI -1,100
Bid Price 130.25
Offer Price 149.30
Bid Quantity 2,750
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE900.00
12.60 -0.30 -2.33% 888.10
Previous Close 12.90
Open 11.60
High 14.50
Low 9.25
Vol 16,78,050
Open Interest (OI) 11,44,000
Change in OI -40,150
Bid Price 12.60
Offer Price 13.30
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE880.00
5.90 -0.75 -11.28% 894.80
Previous Close 6.65
Open 5.45
High 6.40
Low 4.15
Vol 9,61,400
Open Interest (OI) 4,48,800
Change in OI -9,350
Bid Price 5.70
Offer Price 5.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE860.00
44.95 -7.75 -14.71% 855.75
Previous Close 52.70
Open 53.80
High 54.95
Low 44.95
Vol 7,150
Open Interest (OI) 6,050
Change in OI 550
Bid Price 40.65
Offer Price 49.65
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE840.00
1.35 -0.25 -15.63% 899.35
Previous Close 1.60
Open 1.55
High 1.55
Low 0.65
Vol 1,64,450
Open Interest (OI) 1,86,450
Change in OI -38,500
Bid Price 1.00
Offer Price 1.50
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE860.00
2.75 -0.65 -19.12% 897.95
Previous Close 3.40
Open 3.85
High 3.85
Low 1.90
Vol 5,94,000
Open Interest (OI) 3,40,450
Change in OI -37,950
Bid Price 2.00
Offer Price 2.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE740.00
169.00 -61.00 -26.52% 731.70
Previous Close 230.00
Open 169.00
High 169.00
Low 169.00
Vol 550
Open Interest (OI) 2,750
Change in OI 0
Bid Price 144.10
Offer Price 185.70
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE800.00
0.25 -0.10 -28.57% 900.45
Previous Close 0.35
Open 0.35
High 0.45
Low 0.20
Vol 68,750
Open Interest (OI) 1,24,850
Change in OI -19,800
Bid Price 0.25
Offer Price 0.35
Bid Quantity 1,650
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE880.00
25.50 -10.50 -29.17% 875.20
Previous Close 36.00
Open 38.50
High 38.50
Low 25.50
Vol 20,350
Open Interest (OI) 34,650
Change in OI -1,650
Bid Price 18.55
Offer Price 26.55
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE1120.00
0.45 -0.20 -30.77% 900.25
Previous Close 0.65
Open 0.45
High 0.50
Low 0.35
Vol 39,050
Open Interest (OI) 73,700
Change in OI -15,950
Bid Price 0.35
Offer Price 0.50
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE1060.00
0.70 -0.35 -33.33% 900.00
Previous Close 1.05
Open 1.20
High 1.20
Low 0.55
Vol 1,14,400
Open Interest (OI) 2,84,900
Change in OI -18,700
Bid Price 0.55
Offer Price 0.70
Bid Quantity 4,950
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE900.00
13.45 -9.35 -41.01% 887.25
Previous Close 22.80
Open 24.75
High 24.85
Low 13.00
Vol 9,07,500
Open Interest (OI) 6,58,350
Change in OI -3,300
Bid Price 13.05
Offer Price 13.50
Bid Quantity 550
Offer Quantity 4,950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE980.00
1.80 -1.35 -42.86% 898.90
Previous Close 3.15
Open 3.10
High 3.15
Low 1.55
Vol 6,20,400
Open Interest (OI) 10,67,550
Change in OI -87,450
Bid Price 1.70
Offer Price 1.75
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE1000.00
1.25 -0.95 -43.18% 899.45
Previous Close 2.20
Open 2.30
High 2.30
Low 1.10
Vol 7,37,000
Open Interest (OI) 17,74,300
Change in OI -2,42,550
Bid Price 1.20
Offer Price 1.25
Bid Quantity 6,600
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE1020.00
0.90 -0.70 -43.75% 899.80
Previous Close 1.60
Open 1.40
High 1.55
Low 0.85
Vol 3,67,950
Open Interest (OI) 7,48,550
Change in OI -61,600
Bid Price 0.90
Offer Price 1.05
Bid Quantity 7,700
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE1140.00
0.35 -0.35 -50.00% 900.35
Previous Close 0.70
Open 0.55
High 0.55
Low 0.30
Vol 14,300
Open Interest (OI) 1,10,550
Change in OI -4,400
Bid Price 0.35
Offer Price 0.45
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE1080.00
0.40 -0.40 -50.00% 900.30
Previous Close 0.80
Open 0.55
High 0.55
Low 0.30
Vol 48,400
Open Interest (OI) 1,60,050
Change in OI -23,650
Bid Price 0.35
Offer Price 0.55
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE920.00
6.75 -6.95 -50.73% 893.95
Previous Close 13.70
Open 14.65
High 14.65
Low 6.60
Vol 27,21,950
Open Interest (OI) 14,98,200
Change in OI -1,35,850
Bid Price 6.75
Offer Price 6.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE960.00
2.20 -2.50 -53.19% 898.50
Previous Close 4.70
Open 4.60
High 4.90
Low 2.05
Vol 14,98,750
Open Interest (OI) 11,89,100
Change in OI -1,87,550
Bid Price 2.15
Offer Price 2.25
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE820.00
0.35 -0.40 -53.33% 900.35
Previous Close 0.75
Open 0.60
High 0.65
Low 0.35
Vol 23,100
Open Interest (OI) 39,050
Change in OI -3,850
Bid Price 0.35
Offer Price 0.45
Bid Quantity 6,050
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE1100.00
0.35 -0.40 -53.33% 900.35
Previous Close 0.75
Open 0.60
High 0.60
Low 0.35
Vol 1,82,050
Open Interest (OI) 6,27,000
Change in OI -1,57,300
Bid Price 0.30
Offer Price 0.45
Bid Quantity 3,300
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE940.00
3.70 -4.25 -53.46% 897.00
Previous Close 7.95
Open 8.05
High 8.45
Low 3.55
Vol 19,22,800
Open Interest (OI) 10,29,600
Change in OI -97,900
Bid Price 3.60
Offer Price 3.75
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE1040.00
0.60 -0.70 -53.85% 900.10
Previous Close 1.30
Open 1.50
High 1.50
Low 0.60
Vol 2,26,050
Open Interest (OI) 4,68,050
Change in OI -48,400
Bid Price 0.60
Offer Price 0.90
Bid Quantity 8,800
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE1180.00
0.20 -0.25 -55.56% 900.50
Previous Close 0.45
Open 0.35
High 0.35
Low 0.20
Vol 17,600
Open Interest (OI) 1,94,700
Change in OI -4,950
Bid Price 0.20
Offer Price 0.25
Bid Quantity 8,250
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE1160.00
0.25 -0.45 -64.29% 900.45
Previous Close 0.70
Open 0.40
High 0.40
Low 0.25
Vol 20,350
Open Interest (OI) 72,050
Change in OI -10,450
Bid Price 0.20
Offer Price 0.40
Bid Quantity 12,650
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1160.00
1.00 0.40 66.67% 899.70
Previous Close 0.60
Open 1.00
High 1.00
Low 1.00
Vol 550
Open Interest (OI) 1,100
Change in OI 0
Bid Price 0.65
Offer Price 4.00
Bid Quantity 7,150
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE800.00
6.90 0.60 9.52% 893.80
Previous Close 6.30
Open 6.15
High 8.00
Low 5.65
Vol 19,800
Open Interest (OI) 67,100
Change in OI 9,900
Bid Price 6.35
Offer Price 6.95
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE840.00
14.05 0.95 7.25% 886.65
Previous Close 13.10
Open 12.30
High 14.05
Low 11.85
Vol 37,950
Open Interest (OI) 1,12,750
Change in OI 18,700
Bid Price 13.15
Offer Price 13.95
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE820.00
9.90 0.65 7.03% 890.80
Previous Close 9.25
Open 8.30
High 9.90
Low 8.30
Vol 37,950
Open Interest (OI) 72,050
Change in OI 29,150
Bid Price 7.75
Offer Price 10.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1160.00
245.00 15.00 6.52% 655.70
Previous Close 230.00
Open 245.00
High 245.00
Low 245.00
Vol 550
Open Interest (OI) 1,100
Change in OI 0
Bid Price 213.25
Offer Price 279.95
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE860.00
19.50 1.15 6.27% 881.20
Previous Close 18.35
Open 18.10
High 19.50
Low 16.50
Vol 1,03,400
Open Interest (OI) 1,56,200
Change in OI 26,400
Bid Price 17.70
Offer Price 19.45
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE900.00
35.50 1.80 5.34% 865.20
Previous Close 33.70
Open 32.00
High 36.20
Low 30.50
Vol 2,40,350
Open Interest (OI) 4,85,650
Change in OI 41,800
Bid Price 32.90
Offer Price 35.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE940.00
58.00 2.75 4.98% 842.70
Previous Close 55.25
Open 54.65
High 58.00
Low 52.60
Vol 14,300
Open Interest (OI) 34,100
Change in OI 6,600
Bid Price 57.50
Offer Price 60.95
Bid Quantity 3,850
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE880.00
26.00 0.95 3.79% 874.70
Previous Close 25.05
Open 24.05
High 26.45
Low 22.60
Vol 70,400
Open Interest (OI) 73,700
Change in OI 31,900
Bid Price 24.05
Offer Price 26.85
Bid Quantity 550
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE960.00
72.10 2.50 3.59% 828.60
Previous Close 69.60
Open 65.00
High 72.15
Low 65.00
Vol 7,700
Open Interest (OI) 30,800
Change in OI 6,050
Bid Price 67.20
Offer Price 75.70
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE920.00
45.50 1.25 2.82% 855.20
Previous Close 44.25
Open 40.00
High 45.50
Low 40.00
Vol 26,400
Open Interest (OI) 36,300
Change in OI 8,800
Bid Price 45.60
Offer Price 47.85
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1000.00
102.00 1.15 1.14% 798.70
Previous Close 100.85
Open 97.95
High 102.00
Low 95.10
Vol 7,150
Open Interest (OI) 18,150
Change in OI 5,500
Bid Price 102.30
Offer Price 108.95
Bid Quantity 3,850
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1140.00
210.00 0.00 0.00% 690.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,650
Change in OI 0
Bid Price 200.75
Offer Price 270.50
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1080.00
6.00 0.00 0.00% 894.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,550
Change in OI 0
Bid Price 3.00
Offer Price 6.00
Bid Quantity 550
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1180.00
3.00 0.00 0.00% 897.70
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 0.20
Offer Price 0.00
Bid Quantity 7,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1020.00
117.00 0.00 0.00% 783.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,650
Change in OI 0
Bid Price 104.80
Offer Price 137.05
Bid Quantity 1,100
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1100.00
189.00 0.00 0.00% 711.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,300
Change in OI 0
Bid Price 167.10
Offer Price 217.65
Bid Quantity 12,650
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE980.00
80.50 -0.45 -0.56% 820.20
Previous Close 80.95
Open 82.00
High 82.00
Low 80.50
Vol 4,400
Open Interest (OI) 4,400
Change in OI 0
Bid Price 81.75
Offer Price 106.30
Bid Quantity 550
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE800.00
116.50 -3.90 -3.24% 784.20
Previous Close 120.40
Open 121.00
High 121.00
Low 116.50
Vol 4,950
Open Interest (OI) 3,850
Change in OI 550
Bid Price 96.75
Offer Price 123.25
Bid Quantity 3,300
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1060.00
6.20 -0.45 -6.77% 894.50
Previous Close 6.65
Open 6.80
High 6.80
Low 5.90
Vol 3,300
Open Interest (OI) 29,150
Change in OI 550
Bid Price 4.50
Offer Price 5.95
Bid Quantity 550
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE880.00
54.55 -5.05 -8.47% 846.15
Previous Close 59.60
Open 58.30
High 58.30
Low 54.55
Vol 1,100
Open Interest (OI) 12,650
Change in OI 550
Bid Price 46.05
Offer Price 64.95
Bid Quantity 1,650
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE740.00
170.00 -24.40 -12.55% 730.70
Previous Close 194.40
Open 170.00
High 170.00
Low 170.00
Vol 550
Open Interest (OI) 550
Change in OI 0
Bid Price 146.45
Offer Price 199.90
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE900.00
41.00 -6.35 -13.41% 859.70
Previous Close 47.35
Open 49.35
High 49.50
Low 40.00
Vol 1,41,350
Open Interest (OI) 1,92,500
Change in OI 56,650
Bid Price 40.50
Offer Price 41.20
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE860.00
69.60 -12.40 -15.12% 831.10
Previous Close 82.00
Open 71.20
High 71.20
Low 69.60
Vol 1,100
Open Interest (OI) 3,300
Change in OI 0
Bid Price 60.05
Offer Price 72.75
Bid Quantity 550
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE920.00
31.05 -6.70 -17.75% 869.65
Previous Close 37.75
Open 38.80
High 39.45
Low 31.00
Vol 1,91,950
Open Interest (OI) 2,35,400
Change in OI 60,500
Bid Price 31.10
Offer Price 32.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE960.00
19.00 -4.50 -19.15% 881.70
Previous Close 23.50
Open 24.15
High 25.25
Low 18.00
Vol 1,56,200
Open Interest (OI) 1,27,050
Change in OI 7,150
Bid Price 18.40
Offer Price 19.00
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1100.00
4.00 -0.95 -19.19% 896.70
Previous Close 4.95
Open 5.00
High 5.15
Low 3.60
Vol 46,200
Open Interest (OI) 1,50,700
Change in OI 28,600
Bid Price 3.75
Offer Price 3.95
Bid Quantity 550
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE940.00
24.30 -5.80 -19.27% 876.40
Previous Close 30.10
Open 29.65
High 31.60
Low 24.20
Vol 1,58,950
Open Interest (OI) 2,26,050
Change in OI 51,150
Bid Price 24.30
Offer Price 24.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1040.00
130.00 -31.45 -19.48% 770.70
Previous Close 161.45
Open 130.00
High 130.00
Low 130.00
Vol 550
Open Interest (OI) 550
Change in OI 0
Bid Price 115.00
Offer Price 160.50
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
8.75 -2.20 -20.09% 891.95
Previous Close 10.95
Open 9.55
High 10.00
Low 8.05
Vol 11,550
Open Interest (OI) 41,250
Change in OI 4,950
Bid Price 8.00
Offer Price 8.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE980.00
14.20 -3.90 -21.55% 886.50
Previous Close 18.10
Open 18.55
High 18.55
Low 14.20
Vol 46,200
Open Interest (OI) 92,400
Change in OI 8,800
Bid Price 14.10
Offer Price 14.70
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1000.00
11.30 -3.15 -21.80% 889.40
Previous Close 14.45
Open 15.00
High 15.20
Low 11.00
Vol 2,69,500
Open Interest (OI) 5,02,150
Change in OI 57,200
Bid Price 11.05
Offer Price 11.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1040.00
6.55 -1.95 -22.94% 894.15
Previous Close 8.50
Open 8.10
High 9.30
Low 6.30
Vol 14,300
Open Interest (OI) 63,800
Change in OI 4,400
Bid Price 6.40
Offer Price 6.60
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE740.00
0.10 -17.60 -99.44% 900.60
Previous Close 17.70
Open 0.10
High 0.10
Low 0.10
Vol 550
Open Interest (OI) 550
Change in OI 0
Bid Price 1.10
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
CE940.00
39.00 0.00 0.00% 861.70
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 35.10
Offer Price 0.00
Bid Quantity 550
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE920.00
65.00 0.00 0.00% 835.70
Previous Close 65.00
Open 65.00
High 65.00
Low 65.00
Vol 550
Open Interest (OI) 3,300
Change in OI 0
Bid Price 46.10
Offer Price 84.90
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