Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
955.25
Change Change %
24.55 2.64%

Updated:05 Jun, 2020, 16:02 PM IST

BSE
955.30
Change Change %
24.30 2.61%

Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE1040.00
15.85 6.80 75.14% 939.40
Previous Close 9.05
Open 9.55
High 15.85
Low 9.50
Vol 2,61,750
Open Interest (OI) 94,875
Change in OI -19,500
Bid Price 11.85
Offer Price 15.85
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE1010.00
22.90 8.65 60.70% 932.35
Previous Close 14.25
Open 18.05
High 22.90
Low 16.25
Vol 76,875
Open Interest (OI) 19,500
Change in OI 7,500
Bid Price 21.00
Offer Price 24.35
Bid Quantity 375
Offer Quantity 1,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE1030.00
18.95 7.00 58.58% 936.30
Previous Close 11.95
Open 12.75
High 18.95
Low 11.60
Vol 2,250
Open Interest (OI) 750
Change in OI 375
Bid Price 12.30
Offer Price 19.40
Bid Quantity 3,000
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE1050.00
12.50 4.55 57.23% 942.75
Previous Close 7.95
Open 8.75
High 12.50
Low 8.75
Vol 1,28,250
Open Interest (OI) 66,000
Change in OI 31,875
Bid Price 11.25
Offer Price 12.50
Bid Quantity 375
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE1100.00
7.35 2.60 54.74% 947.90
Previous Close 4.75
Open 5.00
High 7.50
Low 4.90
Vol 4,90,125
Open Interest (OI) 3,18,000
Change in OI 68,625
Bid Price 7.35
Offer Price 7.50
Bid Quantity 375
Offer Quantity 2,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE1020.00
18.25 6.40 54.01% 937.00
Previous Close 11.85
Open 13.00
High 19.00
Low 13.00
Vol 2,34,750
Open Interest (OI) 77,250
Change in OI 5,625
Bid Price 18.25
Offer Price 18.70
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE1000.00
24.35 8.25 51.24% 930.90
Previous Close 16.10
Open 17.95
High 24.70
Low 16.35
Vol 16,37,250
Open Interest (OI) 4,99,125
Change in OI 40,875
Bid Price 24.35
Offer Price 24.50
Bid Quantity 375
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE980.00
31.00 9.90 46.92% 924.25
Previous Close 21.10
Open 22.65
High 31.70
Low 21.35
Vol 7,47,375
Open Interest (OI) 1,84,500
Change in OI 36,750
Bid Price 30.45
Offer Price 31.60
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE960.00
39.50 12.15 44.42% 915.75
Previous Close 27.35
Open 27.60
High 40.95
Low 27.60
Vol 12,15,750
Open Interest (OI) 2,91,000
Change in OI 13,875
Bid Price 39.30
Offer Price 39.90
Bid Quantity 1,125
Offer Quantity 1,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE970.00
34.45 10.55 44.14% 920.80
Previous Close 23.90
Open 25.30
High 35.85
Low 23.90
Vol 3,57,750
Open Interest (OI) 64,125
Change in OI -3,375
Bid Price 28.95
Offer Price 34.95
Bid Quantity 2,625
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE920.00
63.75 18.60 41.20% 891.50
Previous Close 45.15
Open 49.95
High 63.75
Low 48.00
Vol 56,625
Open Interest (OI) 75,750
Change in OI -2,625
Bid Price 62.30
Offer Price 64.45
Bid Quantity 750
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE950.00
43.55 12.45 40.03% 911.70
Previous Close 31.10
Open 31.00
High 46.45
Low 28.00
Vol 5,07,750
Open Interest (OI) 1,12,500
Change in OI 15,375
Bid Price 42.05
Offer Price 44.60
Bid Quantity 5,625
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE940.00
49.25 14.05 39.91% 906.00
Previous Close 35.20
Open 41.95
High 51.60
Low 36.20
Vol 3,40,125
Open Interest (OI) 1,33,875
Change in OI -19,125
Bid Price 49.15
Offer Price 50.00
Bid Quantity 375
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE1060.00
9.50 2.50 35.71% 945.75
Previous Close 7.00
Open 8.50
High 11.85
Low 8.20
Vol 27,750
Open Interest (OI) 20,250
Change in OI 6,375
Bid Price 10.25
Offer Price 11.45
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE990.00
25.00 6.45 34.77% 930.25
Previous Close 18.55
Open 19.00
High 28.10
Low 18.95
Vol 2,14,875
Open Interest (OI) 50,625
Change in OI 34,875
Bid Price 24.20
Offer Price 27.90
Bid Quantity 2,250
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE1080.00
8.00 2.05 34.45% 947.25
Previous Close 5.95
Open 8.50
High 8.60
Low 6.10
Vol 30,375
Open Interest (OI) 17,250
Change in OI 12,375
Bid Price 7.05
Offer Price 10.80
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE900.00
75.70 18.45 32.23% 879.55
Previous Close 57.25
Open 60.00
High 77.35
Low 60.00
Vol 1,08,375
Open Interest (OI) 1,60,875
Change in OI 17,625
Bid Price 75.85
Offer Price 77.40
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE930.00
52.00 11.90 29.68% 903.25
Previous Close 40.10
Open 43.80
High 57.50
Low 41.10
Vol 78,375
Open Interest (OI) 12,750
Change in OI -17,625
Bid Price 55.00
Offer Price 57.40
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE860.00
106.75 20.20 23.34% 848.50
Previous Close 86.55
Open 93.00
High 106.75
Low 93.00
Vol 9,000
Open Interest (OI) 31,875
Change in OI -1,500
Bid Price 107.50
Offer Price 111.95
Bid Quantity 375
Offer Quantity 2,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE1240.00
1.80 0.30 20.00% 953.45
Previous Close 1.50
Open 2.00
High 2.30
Low 1.50
Vol 22,500
Open Interest (OI) 39,375
Change in OI 16,125
Bid Price 1.75
Offer Price 2.20
Bid Quantity 375
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE840.00
122.50 20.25 19.80% 832.75
Previous Close 102.25
Open 112.50
High 122.50
Low 112.50
Vol 1,500
Open Interest (OI) 19,500
Change in OI -750
Bid Price 124.25
Offer Price 127.10
Bid Quantity 1,125
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE1200.00
2.50 0.40 19.05% 952.75
Previous Close 2.10
Open 2.15
High 2.60
Low 1.55
Vol 43,875
Open Interest (OI) 61,125
Change in OI 2,625
Bid Price 2.60
Offer Price 2.70
Bid Quantity 1,125
Offer Quantity 1,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE880.00
84.00 12.90 18.14% 871.25
Previous Close 71.10
Open 79.60
High 88.00
Low 79.60
Vol 6,000
Open Interest (OI) 22,125
Change in OI 0
Bid Price 91.05
Offer Price 94.35
Bid Quantity 375
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE1040.00
98.00 10.00 11.36% 857.25
Previous Close 88.00
Open 103.00
High 103.00
Low 98.00
Vol 750
Open Interest (OI) 750
Change in OI 0
Bid Price 90.55
Offer Price 101.85
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE1120.00
5.40 0.50 10.20% 949.85
Previous Close 4.90
Open 4.90
High 5.50
Low 1.65
Vol 3,375
Open Interest (OI) 2,250
Change in OI 0
Bid Price 2.20
Offer Price 6.00
Bid Quantity 3,000
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE700.00
251.00 12.00 5.02% 704.25
Previous Close 239.00
Open 251.00
High 251.00
Low 251.00
Vol 375
Open Interest (OI) 3,750
Change in OI 0
Bid Price 221.05
Offer Price 291.20
Bid Quantity 8,625
Offer Quantity 8,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE1180.00
270.00 0.00 0.00% 685.25
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 194.50
Offer Price 264.30
Bid Quantity 8,625
Offer Quantity 8,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE850.00
121.00 0.00 0.00% 834.25
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 111.10
Offer Price 123.75
Bid Quantity 2,250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE680.00
2.00 0.00 0.00% 953.25
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 0.35
Offer Price 2.95
Bid Quantity 1,500
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE780.00
115.55 0.00 0.00% 839.70
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 148.10
Offer Price 204.40
Bid Quantity 8,625
Offer Quantity 8,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE760.00
171.60 0.00 0.00% 783.65
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 169.25
Offer Price 227.30
Bid Quantity 8,625
Offer Quantity 8,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE740.00
185.00 0.00 0.00% 770.25
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 183.30
Offer Price 250.40
Bid Quantity 8,625
Offer Quantity 8,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE740.00
2.10 0.00 0.00% 953.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,500
Change in OI 0
Bid Price 1.05
Offer Price 0.00
Bid Quantity 375
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE1140.00
4.50 0.00 0.00% 950.75
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 2.00
Offer Price 5.60
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE1140.00
320.00 0.00 0.00% 635.25
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 160.30
Offer Price 220.30
Bid Quantity 8,625
Offer Quantity 8,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE1240.00
336.00 0.00 0.00% 619.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,875
Change in OI 0
Bid Price 247.15
Offer Price 328.30
Bid Quantity 8,625
Offer Quantity 8,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE910.00
54.20 0.00 0.00% 901.05
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 68.10
Offer Price 71.30
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE1020.00
80.70 0.00 0.00% 874.55
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 75.00
Offer Price 79.95
Bid Quantity 1,125
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE1200.00
300.00 0.00 0.00% 655.25
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 211.60
Offer Price 284.40
Bid Quantity 8,625
Offer Quantity 8,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE600.00
248.00 0.00 0.00% 707.25
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 297.50
Offer Price 408.85
Bid Quantity 8,625
Offer Quantity 8,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE600.00
0.50 0.00 0.00% 954.75
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 0.30
Offer Price 1.85
Bid Quantity 3,000
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE720.00
1.00 -0.05 -4.76% 954.25
Previous Close 1.05
Open 1.00
High 1.00
Low 1.00
Vol 375
Open Interest (OI) 8,250
Change in OI 0
Bid Price 1.05
Offer Price 3.00
Bid Quantity 750
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE800.00
148.85 -7.70 -4.92% 806.40
Previous Close 156.55
Open 155.50
High 157.95
Low 148.85
Vol 3,375
Open Interest (OI) 28,500
Change in OI -1,125
Bid Price 155.25
Offer Price 173.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE820.00
135.10 -14.90 -9.93% 820.15
Previous Close 150.00
Open 134.40
High 135.10
Low 132.40
Vol 1,125
Open Interest (OI) 13,875
Change in OI 0
Bid Price 128.05
Offer Price 169.65
Bid Quantity 750
Offer Quantity 8,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE1100.00
148.20 -23.80 -13.84% 807.05
Previous Close 172.00
Open 161.00
High 161.00
Low 148.00
Vol 2,625
Open Interest (OI) 13,500
Change in OI -2,250
Bid Price 141.60
Offer Price 151.65
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE820.00
5.00 -1.20 -19.35% 950.25
Previous Close 6.20
Open 6.80
High 6.80
Low 5.00
Vol 19,500
Open Interest (OI) 51,000
Change in OI 5,250
Bid Price 4.50
Offer Price 6.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE860.00
10.50 -2.90 -21.64% 944.75
Previous Close 13.40
Open 10.90
High 11.85
Low 8.45
Vol 1,25,250
Open Interest (OI) 85,875
Change in OI -750
Bid Price 8.65
Offer Price 10.40
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE1000.00
63.90 -19.10 -23.01% 891.35
Previous Close 83.00
Open 72.55
High 75.90
Low 62.70
Vol 18,750
Open Interest (OI) 15,000
Change in OI -1,125
Bid Price 63.00
Offer Price 64.25
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE1070.00
12.20 -3.65 -23.03% 943.05
Previous Close 15.85
Open 7.45
High 12.20
Low 7.45
Vol 1,500
Open Interest (OI) 750
Change in OI 0
Bid Price 9.55
Offer Price 14.20
Bid Quantity 375
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE800.00
3.90 -1.30 -25.00% 951.35
Previous Close 5.20
Open 5.55
High 5.55
Low 3.05
Vol 85,125
Open Interest (OI) 1,50,750
Change in OI 14,625
Bid Price 3.85
Offer Price 3.90
Bid Quantity 1,500
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE980.00
50.65 -17.85 -26.06% 904.60
Previous Close 68.50
Open 51.85
High 61.15
Low 50.65
Vol 16,875
Open Interest (OI) 6,000
Change in OI 1,500
Bid Price 48.10
Offer Price 51.60
Bid Quantity 7,125
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE880.00
13.50 -4.85 -26.43% 941.75
Previous Close 18.35
Open 16.95
High 16.95
Low 11.15
Vol 1,49,250
Open Interest (OI) 1,09,875
Change in OI -6,375
Bid Price 11.15
Offer Price 13.50
Bid Quantity 375
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE940.00
30.65 -11.95 -28.05% 924.60
Previous Close 42.60
Open 43.40
High 43.40
Low 29.00
Vol 7,46,250
Open Interest (OI) 96,750
Change in OI 35,250
Bid Price 29.55
Offer Price 30.40
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE960.00
39.25 -15.30 -28.05% 916.00
Previous Close 54.55
Open 45.90
High 51.00
Low 38.75
Vol 1,73,625
Open Interest (OI) 43,875
Change in OI 15,750
Bid Price 38.45
Offer Price 39.70
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE950.00
34.30 -14.10 -29.13% 920.95
Previous Close 48.40
Open 45.35
High 45.45
Low 34.05
Vol 3,04,500
Open Interest (OI) 73,125
Change in OI 50,625
Bid Price 34.30
Offer Price 37.90
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE890.00
14.90 -6.35 -29.88% 940.35
Previous Close 21.25
Open 20.25
High 20.25
Low 13.00
Vol 3,87,750
Open Interest (OI) 75,750
Change in OI -56,250
Bid Price 14.00
Offer Price 15.00
Bid Quantity 375
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE970.00
42.30 -18.50 -30.43% 912.95
Previous Close 60.80
Open 48.55
High 55.00
Low 42.30
Vol 16,500
Open Interest (OI) 12,750
Change in OI 3,750
Bid Price 39.80
Offer Price 44.75
Bid Quantity 2,625
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE840.00
6.65 -2.95 -30.73% 948.60
Previous Close 9.60
Open 9.00
High 9.00
Low 6.40
Vol 1,05,000
Open Interest (OI) 95,250
Change in OI 13,125
Bid Price 6.60
Offer Price 6.75
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE850.00
7.60 -3.50 -31.53% 947.65
Previous Close 11.10
Open 10.35
High 10.65
Low 7.50
Vol 34,500
Open Interest (OI) 19,125
Change in OI 8,250
Bid Price 7.50
Offer Price 8.45
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE900.00
17.00 -7.95 -31.86% 938.25
Previous Close 24.95
Open 22.60
High 23.15
Low 16.20
Vol 7,96,500
Open Interest (OI) 3,39,375
Change in OI 96,750
Bid Price 16.80
Offer Price 17.00
Bid Quantity 3,750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE920.00
22.20 -10.50 -32.11% 933.05
Previous Close 32.70
Open 30.30
High 30.65
Low 22.00
Vol 3,33,750
Open Interest (OI) 73,875
Change in OI -17,625
Bid Price 23.00
Offer Price 24.40
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE910.00
19.20 -9.35 -32.75% 936.05
Previous Close 28.55
Open 25.15
High 25.35
Low 19.20
Vol 1,05,375
Open Interest (OI) 43,125
Change in OI -10,500
Bid Price 19.15
Offer Price 21.25
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE930.00
25.00 -12.20 -32.80% 930.25
Previous Close 37.20
Open 34.10
High 35.00
Low 25.00
Vol 2,48,250
Open Interest (OI) 43,500
Change in OI 4,875
Bid Price 23.75
Offer Price 26.05
Bid Quantity 1,500
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE870.00
9.20 -5.50 -37.41% 946.05
Previous Close 14.70
Open 12.60
High 12.60
Low 9.20
Vol 3,375
Open Interest (OI) 6,000
Change in OI 1,500
Bid Price 8.00
Offer Price 14.20
Bid Quantity 375
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE760.00
2.00 -1.20 -37.50% 953.25
Previous Close 3.20
Open 2.00
High 2.00
Low 2.00
Vol 375
Open Interest (OI) 32,625
Change in OI -375
Bid Price 2.00
Offer Price 4.55
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE780.00
2.80 -2.20 -44.00% 952.45
Previous Close 5.00
Open 3.25
High 3.75
Low 2.80
Vol 2,250
Open Interest (OI) 24,000
Change in OI 375
Bid Price 2.80
Offer Price 3.80
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE700.00
1.20 -1.15 -48.94% 954.05
Previous Close 2.35
Open 1.60
High 1.60
Low 1.20
Vol 6,000
Open Interest (OI) 18,375
Change in OI -375
Bid Price 1.15
Offer Price 1.25
Bid Quantity 1,125
Offer Quantity 1,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE1160.00
3.80 -96.50 -96.21% 951.45
Previous Close 100.30
Open 3.80
High 3.80
Low 3.80
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 2.05
Offer Price 4.50
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE1000.00
100.00 12.00 13.64% 855.25
Previous Close 88.00
Open 100.00
High 100.00
Low 100.00
Vol 550
Open Interest (OI) 1,100
Change in OI 0
Bid Price 83.75
Offer Price 105.20
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE1000.00
46.20 4.00 9.48% 909.05
Previous Close 42.20
Open 47.00
High 52.60
Low 42.10
Vol 9,900
Open Interest (OI) 53,900
Change in OI -1,650
Bid Price 46.30
Offer Price 49.70
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE870.00
85.00 0.00 0.00% 870.25
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 103.45
Offer Price 125.10
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE900.00
49.95 0.00 0.00% 905.30
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 33.15
Offer Price 50.00
Bid Quantity 2,200
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE1040.00
31.00 0.00 0.00% 924.25
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 30.25
Offer Price 44.85
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE840.00
25.00 0.00 0.00% 930.25
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 18.05
Offer Price 33.95
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE1050.00
29.35 0.00 0.00% 925.90
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 23.90
Offer Price 42.55
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE1060.00
27.05 0.00 0.00% 928.20
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 21.95
Offer Price 40.35
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE1020.00
22.00 0.00 0.00% 933.25
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 32.30
Offer Price 50.60
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE1200.00
7.50 0.00 0.00% 947.75
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 5.50
Offer Price 16.45
Bid Quantity 2,750
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE1100.00
22.40 0.00 0.00% 932.85
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 17.15
Offer Price 29.85
Bid Quantity 2,200
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE700.00
165.00 0.00 0.00% 790.25
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 243.80
Offer Price 267.95
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE760.00
10.00 0.00 0.00% 945.25
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 1.40
Offer Price 18.25
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE1070.00
24.00 -0.55 -2.24% 931.25
Previous Close 24.55
Open 24.00
High 24.00
Low 24.00
Vol 550
Open Interest (OI) 1,100
Change in OI 550
Bid Price 20.20
Offer Price 38.10
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE950.00
74.00 -4.50 -5.73% 881.25
Previous Close 78.50
Open 74.00
High 74.00
Low 74.00
Vol 550
Open Interest (OI) 550
Change in OI 0
Bid Price 59.60
Offer Price 79.00
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE1100.00
170.00 -15.00 -8.11% 785.25
Previous Close 185.00
Open 170.00
High 170.00
Low 170.00
Vol 1,100
Open Interest (OI) 1,650
Change in OI 1,100
Bid Price 162.05
Offer Price 177.65
Bid Quantity 1,100
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE920.00
55.00 -79.30 -59.05% 900.25
Previous Close 134.30
Open 55.00
High 55.00
Low 55.00
Vol 550
Open Interest (OI) 550
Change in OI 0
Bid Price 42.70
Offer Price 61.75
Bid Quantity 2,200
Offer Quantity 2,200

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