Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
856.50
Change Change %
-25.35 -2.87%

Updated:22 Sep, 2020, 16:11 PM IST

BSE
857.05
Change Change %
-24.85 -2.82%

Updated:22 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
CE1160.00
0.20 0.15 300.00% 856.30
Previous Close 0.05
Open 0.05
High 0.50
Low 0.05
Vol 13,750
Open Interest (OI) 52,250
Change in OI -9,900
Bid Price 0.05
Offer Price 0.20
Bid Quantity 2,200
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE880.00
21.75 11.05 103.27% 834.75
Previous Close 10.70
Open 6.20
High 30.15
Low 6.20
Vol 5,96,750
Open Interest (OI) 2,62,900
Change in OI -1,18,800
Bid Price 21.20
Offer Price 23.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE1100.00
0.50 0.25 100.00% 856.00
Previous Close 0.25
Open 0.20
High 0.50
Low 0.05
Vol 1,19,350
Open Interest (OI) 4,35,600
Change in OI -70,400
Bid Price 0.15
Offer Price 0.40
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE860.00
8.20 4.00 95.24% 848.30
Previous Close 4.20
Open 4.10
High 14.75
Low 4.10
Vol 25,14,050
Open Interest (OI) 1,60,600
Change in OI -82,500
Bid Price 7.65
Offer Price 9.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE1180.00
320.00 143.00 80.79% 536.50
Previous Close 177.00
Open 320.00
High 320.00
Low 320.00
Vol 550
Open Interest (OI) 550
Change in OI 0
Bid Price 278.65
Offer Price 348.60
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE900.00
41.10 18.15 79.08% 815.40
Previous Close 22.95
Open 22.00
High 49.20
Low 21.65
Vol 4,16,900
Open Interest (OI) 6,22,050
Change in OI -2,43,100
Bid Price 39.75
Offer Price 44.25
Bid Quantity 1,650
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE840.00
2.85 1.15 67.65% 853.65
Previous Close 1.70
Open 2.00
High 5.85
Low 1.65
Vol 12,18,250
Open Interest (OI) 1,50,700
Change in OI -17,600
Bid Price 2.60
Offer Price 4.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE800.00
1.00 0.40 66.67% 855.50
Previous Close 0.60
Open 0.60
High 1.80
Low 0.55
Vol 1,69,400
Open Interest (OI) 75,900
Change in OI -12,650
Bid Price 1.15
Offer Price 1.45
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE920.00
59.00 19.85 50.70% 797.50
Previous Close 39.15
Open 40.00
High 68.00
Low 40.00
Vol 75,350
Open Interest (OI) 2,16,150
Change in OI -46,200
Bid Price 58.75
Offer Price 60.20
Bid Quantity 2,750
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE1140.00
268.00 77.70 40.83% 588.50
Previous Close 190.30
Open 260.00
High 270.00
Low 260.00
Vol 3,300
Open Interest (OI) 3,850
Change in OI 0
Bid Price 244.05
Offer Price 334.55
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE1080.00
0.35 0.10 40.00% 856.15
Previous Close 0.25
Open 0.05
High 0.35
Low 0.05
Vol 23,100
Open Interest (OI) 1,12,750
Change in OI -11,000
Bid Price 0.15
Offer Price 0.45
Bid Quantity 550
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE940.00
80.75 21.30 35.83% 775.75
Previous Close 59.45
Open 58.00
High 87.60
Low 58.00
Vol 62,150
Open Interest (OI) 2,33,750
Change in OI -46,750
Bid Price 78.25
Offer Price 90.25
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE820.00
1.05 0.25 31.25% 855.45
Previous Close 0.80
Open 0.75
High 2.40
Low 0.75
Vol 2,88,200
Open Interest (OI) 50,050
Change in OI 23,650
Bid Price 1.05
Offer Price 1.45
Bid Quantity 13,200
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE980.00
124.20 27.50 28.44% 732.30
Previous Close 96.70
Open 100.00
High 126.10
Low 100.00
Vol 19,250
Open Interest (OI) 2,02,950
Change in OI -11,550
Bid Price 117.80
Offer Price 122.45
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE960.00
99.00 21.10 27.09% 757.50
Previous Close 77.90
Open 80.00
High 107.00
Low 79.85
Vol 52,250
Open Interest (OI) 2,60,150
Change in OI -40,150
Bid Price 99.00
Offer Price 102.20
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE1020.00
165.90 28.90 21.09% 690.60
Previous Close 137.00
Open 156.00
High 165.90
Low 155.00
Vol 4,400
Open Interest (OI) 14,300
Change in OI -2,750
Bid Price 146.55
Offer Price 174.60
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE1000.00
140.00 21.70 18.34% 716.50
Previous Close 118.30
Open 119.85
High 146.50
Low 119.85
Vol 25,850
Open Interest (OI) 2,29,350
Change in OI -25,300
Bid Price 138.35
Offer Price 142.15
Bid Quantity 1,100
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE1100.00
243.00 36.00 17.39% 613.50
Previous Close 207.00
Open 235.25
High 243.00
Low 235.25
Vol 2,200
Open Interest (OI) 12,100
Change in OI -1,100
Bid Price 147.90
Offer Price 268.70
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE1160.00
305.00 43.45 16.61% 551.50
Previous Close 261.55
Open 324.20
High 324.20
Low 305.00
Vol 1,100
Open Interest (OI) 13,200
Change in OI -550
Bid Price 295.35
Offer Price 324.15
Bid Quantity 1,650
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE1040.00
177.50 24.50 16.01% 679.00
Previous Close 153.00
Open 182.95
High 182.95
Low 175.75
Vol 3,300
Open Interest (OI) 7,700
Change in OI -1,100
Bid Price 169.05
Offer Price 186.45
Bid Quantity 3,850
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE740.00
1.00 0.05 5.26% 855.50
Previous Close 0.95
Open 1.00
High 1.00
Low 1.00
Vol 2,200
Open Interest (OI) 550
Change in OI -2,200
Bid Price 0.10
Offer Price 1.00
Bid Quantity 7,700
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE800.00
82.95 0.00 0.00% 773.55
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 55.85
Offer Price 66.90
Bid Quantity 1,650
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE720.00
0.30 0.00 0.00% 856.20
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 0.10
Offer Price 1.00
Bid Quantity 7,700
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
PE1060.00
151.85 0.00 0.00% 704.65
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 160.45
Offer Price 231.00
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% 856.00
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 0.00
Bid Quantity 5,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE740.00
126.00 -25.00 -16.56% 730.50
Previous Close 151.00
Open 127.00
High 127.00
Low 126.00
Vol 2,200
Open Interest (OI) 0
Change in OI -2,200
Bid Price 102.35
Offer Price 132.40
Bid Quantity 12,650
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE1140.00
0.25 -0.10 -28.57% 856.25
Previous Close 0.35
Open 0.50
High 1.00
Low 0.10
Vol 14,850
Open Interest (OI) 79,750
Change in OI -3,850
Bid Price 0.15
Offer Price 0.30
Bid Quantity 2,200
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE1180.00
0.10 -0.05 -33.33% 856.40
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 20,350
Open Interest (OI) 1,51,250
Change in OI -19,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 20,900
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE960.00
0.70 -0.65 -48.15% 855.80
Previous Close 1.35
Open 1.05
High 1.10
Low 0.45
Vol 4,42,750
Open Interest (OI) 8,23,350
Change in OI -1,56,750
Bid Price 0.60
Offer Price 0.70
Bid Quantity 550
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE940.00
0.90 -1.00 -52.63% 855.60
Previous Close 1.90
Open 0.75
High 1.90
Low 0.60
Vol 6,74,850
Open Interest (OI) 5,92,900
Change in OI -2,13,400
Bid Price 0.70
Offer Price 0.95
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE1000.00
0.40 -0.50 -55.56% 856.10
Previous Close 0.90
Open 0.55
High 0.65
Low 0.35
Vol 4,25,700
Open Interest (OI) 14,07,450
Change in OI -1,95,800
Bid Price 0.35
Offer Price 0.40
Bid Quantity 24,750
Offer Quantity 29,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE980.00
0.45 -0.65 -59.09% 856.05
Previous Close 1.10
Open 0.80
High 0.80
Low 0.40
Vol 2,33,750
Open Interest (OI) 7,81,000
Change in OI -1,11,650
Bid Price 0.45
Offer Price 0.60
Bid Quantity 550
Offer Quantity 7,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE1060.00
0.20 -0.30 -60.00% 856.30
Previous Close 0.50
Open 0.15
High 2.55
Low 0.15
Vol 45,650
Open Interest (OI) 1,87,550
Change in OI -10,450
Bid Price 0.20
Offer Price 0.25
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE860.00
10.30 -16.20 -61.13% 846.20
Previous Close 26.50
Open 18.00
High 19.90
Low 7.45
Vol 4,36,700
Open Interest (OI) 1,00,650
Change in OI 94,600
Bid Price 9.10
Offer Price 10.30
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE1040.00
0.30 -0.50 -62.50% 856.20
Previous Close 0.80
Open 0.35
High 0.45
Low 0.25
Vol 58,850
Open Interest (OI) 3,96,550
Change in OI -34,650
Bid Price 0.30
Offer Price 0.35
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE1020.00
0.30 -0.55 -64.71% 856.20
Previous Close 0.85
Open 0.50
High 0.60
Low 0.25
Vol 1,31,450
Open Interest (OI) 5,94,550
Change in OI -96,800
Bid Price 0.30
Offer Price 0.40
Bid Quantity 6,050
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE920.00
1.10 -2.15 -66.15% 855.40
Previous Close 3.25
Open 3.25
High 3.25
Low 0.80
Vol 9,08,050
Open Interest (OI) 8,79,450
Change in OI -2,79,400
Bid Price 1.00
Offer Price 1.10
Bid Quantity 1,650
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE1120.00
0.10 -0.20 -66.67% 856.40
Previous Close 0.30
Open 0.25
High 0.25
Low 0.10
Vol 5,500
Open Interest (OI) 57,750
Change in OI -3,300
Bid Price 0.15
Offer Price 0.20
Bid Quantity 2,750
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE900.00
1.95 -4.15 -68.03% 854.55
Previous Close 6.10
Open 5.90
High 5.95
Low 1.30
Vol 15,17,450
Open Interest (OI) 6,20,400
Change in OI -78,650
Bid Price 1.55
Offer Price 1.75
Bid Quantity 1,100
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE840.00
21.50 -54.30 -71.64% 835.00
Previous Close 75.80
Open 32.00
High 35.65
Low 16.10
Vol 23,650
Open Interest (OI) 11,000
Change in OI 0
Bid Price 15.50
Offer Price 34.35
Bid Quantity 4,950
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-09-2020
OPTSTK
CE880.00
3.35 -10.10 -75.09% 853.15
Previous Close 13.45
Open 12.40
High 13.00
Low 2.30
Vol 17,69,900
Open Interest (OI) 2,53,000
Change in OI 1,68,850
Bid Price 2.95
Offer Price 3.40
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE740.00
4.50 3.85 592.31% 852.00
Previous Close 0.65
Open 6.00
High 6.00
Low 1.70
Vol 13,750
Open Interest (OI) 11,000
Change in OI 9,900
Bid Price 4.10
Offer Price 5.75
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE860.00
34.10 8.90 35.32% 822.40
Previous Close 25.20
Open 23.30
High 38.65
Low 22.95
Vol 2,65,100
Open Interest (OI) 2,61,250
Change in OI 63,250
Bid Price 33.05
Offer Price 35.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE920.00
76.10 19.25 33.86% 780.40
Previous Close 56.85
Open 66.05
High 78.15
Low 63.90
Vol 14,300
Open Interest (OI) 52,250
Change in OI 2,200
Bid Price 69.60
Offer Price 72.10
Bid Quantity 3,300
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE820.00
17.70 4.40 33.08% 838.80
Previous Close 13.30
Open 15.05
High 21.60
Low 14.45
Vol 1,85,350
Open Interest (OI) 1,28,700
Change in OI 20,350
Bid Price 15.40
Offer Price 18.05
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE800.00
12.95 3.15 32.14% 843.55
Previous Close 9.80
Open 10.25
High 15.90
Low 10.25
Vol 2,40,900
Open Interest (OI) 2,19,450
Change in OI 44,000
Bid Price 12.90
Offer Price 13.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE900.00
57.00 13.40 30.73% 799.50
Previous Close 43.60
Open 45.70
High 63.10
Low 45.70
Vol 2,04,600
Open Interest (OI) 5,52,750
Change in OI 9,350
Bid Price 55.45
Offer Price 57.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE840.00
24.25 5.70 30.73% 832.25
Previous Close 18.55
Open 18.00
High 29.45
Low 18.00
Vol 2,57,950
Open Interest (OI) 2,11,750
Change in OI 26,400
Bid Price 23.05
Offer Price 26.75
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE880.00
43.50 9.90 29.46% 813.00
Previous Close 33.60
Open 34.60
High 50.00
Low 34.35
Vol 1,84,800
Open Interest (OI) 1,18,250
Change in OI 40,150
Bid Price 43.05
Offer Price 45.60
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1140.00
268.00 58.00 27.62% 588.50
Previous Close 210.00
Open 268.00
High 268.00
Low 268.00
Vol 550
Open Interest (OI) 2,200
Change in OI 0
Bid Price 235.00
Offer Price 322.90
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE980.00
126.50 22.50 21.63% 730.00
Previous Close 104.00
Open 113.20
High 126.50
Low 113.20
Vol 4,950
Open Interest (OI) 11,550
Change in OI 4,400
Bid Price 118.55
Offer Price 129.20
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1160.00
297.00 52.00 21.22% 559.50
Previous Close 245.00
Open 297.00
High 297.00
Low 297.00
Vol 550
Open Interest (OI) 1,650
Change in OI 0
Bid Price 254.40
Offer Price 325.05
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE940.00
87.80 14.80 20.27% 768.70
Previous Close 73.00
Open 76.75
High 92.10
Low 76.75
Vol 19,800
Open Interest (OI) 54,450
Change in OI 12,650
Bid Price 82.35
Offer Price 88.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE960.00
104.00 17.25 19.88% 752.50
Previous Close 86.75
Open 88.40
High 115.75
Low 88.40
Vol 18,700
Open Interest (OI) 1,00,100
Change in OI 12,650
Bid Price 100.90
Offer Price 110.45
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1100.00
235.00 32.00 15.76% 621.50
Previous Close 203.00
Open 231.25
High 235.00
Low 231.25
Vol 1,100
Open Interest (OI) 4,400
Change in OI 550
Bid Price 207.35
Offer Price 275.60
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1000.00
138.00 18.60 15.58% 718.50
Previous Close 119.40
Open 131.70
High 147.05
Low 131.70
Vol 13,750
Open Interest (OI) 34,100
Change in OI 12,100
Bid Price 135.85
Offer Price 144.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1180.00
315.00 39.85 14.48% 541.50
Previous Close 275.15
Open 315.00
High 315.00
Low 315.00
Vol 550
Open Interest (OI) 550
Change in OI 0
Bid Price 272.20
Offer Price 347.80
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE820.00
87.00 0.00 0.00% 769.50
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 37.00
Offer Price 75.80
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1040.00
130.00 0.00 0.00% 726.50
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 128.15
Offer Price 199.95
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1020.00
130.75 0.00 0.00% 725.75
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 116.75
Offer Price 186.70
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE740.00
128.00 -14.00 -9.86% 728.50
Previous Close 142.00
Open 128.00
High 128.00
Low 128.00
Vol 2,200
Open Interest (OI) 3,300
Change in OI 2,200
Bid Price 121.60
Offer Price 134.40
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE800.00
78.00 -20.50 -20.81% 778.50
Previous Close 98.50
Open 81.10
High 87.00
Low 72.90
Vol 11,550
Open Interest (OI) 21,450
Change in OI 4,400
Bid Price 74.85
Offer Price 79.25
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1100.00
2.00 -0.55 -21.57% 854.50
Previous Close 2.55
Open 2.95
High 2.95
Low 1.80
Vol 40,150
Open Interest (OI) 1,77,100
Change in OI 5,500
Bid Price 1.95
Offer Price 2.20
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1060.00
2.25 -0.75 -25.00% 854.25
Previous Close 3.00
Open 3.25
High 3.25
Low 2.25
Vol 4,400
Open Interest (OI) 35,200
Change in OI 2,750
Bid Price 2.30
Offer Price 2.55
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1040.00
3.10 -1.10 -26.19% 853.40
Previous Close 4.20
Open 3.55
High 3.90
Low 3.05
Vol 13,200
Open Interest (OI) 62,700
Change in OI -2,200
Bid Price 3.20
Offer Price 3.55
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1000.00
5.50 -2.05 -27.15% 851.00
Previous Close 7.55
Open 7.75
High 7.75
Low 5.05
Vol 3,52,550
Open Interest (OI) 6,58,350
Change in OI 53,350
Bid Price 5.50
Offer Price 5.65
Bid Quantity 8,800
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE880.00
29.05 -11.30 -28.00% 827.45
Previous Close 40.35
Open 40.00
High 40.00
Low 20.00
Vol 3,61,900
Open Interest (OI) 1,76,550
Change in OI 1,39,700
Bid Price 28.25
Offer Price 28.85
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE920.00
16.85 -7.10 -29.65% 839.65
Previous Close 23.95
Open 23.55
High 23.55
Low 14.80
Vol 4,14,150
Open Interest (OI) 3,38,800
Change in OI 50,600
Bid Price 16.20
Offer Price 16.75
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE900.00
21.70 -9.45 -30.34% 834.80
Previous Close 31.15
Open 30.20
High 30.50
Low 19.65
Vol 6,21,500
Open Interest (OI) 6,14,350
Change in OI 1,49,050
Bid Price 21.50
Offer Price 21.75
Bid Quantity 8,800
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE960.00
9.40 -4.10 -30.37% 847.10
Previous Close 13.50
Open 14.05
High 14.05
Low 8.40
Vol 2,87,650
Open Interest (OI) 2,00,200
Change in OI 31,350
Bid Price 9.40
Offer Price 9.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1020.00
4.00 -1.75 -30.43% 852.50
Previous Close 5.75
Open 5.75
High 5.75
Low 3.75
Vol 18,150
Open Interest (OI) 50,050
Change in OI -2,750
Bid Price 3.85
Offer Price 5.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE980.00
6.90 -3.05 -30.65% 849.60
Previous Close 9.95
Open 9.50
High 9.50
Low 6.45
Vol 91,850
Open Interest (OI) 1,06,700
Change in OI 2,200
Bid Price 6.80
Offer Price 7.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE940.00
12.25 -5.70 -31.75% 844.25
Previous Close 17.95
Open 18.30
High 18.30
Low 11.25
Vol 3,35,500
Open Interest (OI) 2,52,450
Change in OI 9,350
Bid Price 12.00
Offer Price 12.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1160.00
0.65 -0.35 -35.00% 855.85
Previous Close 1.00
Open 0.65
High 0.65
Low 0.65
Vol 550
Open Interest (OI) 1,650
Change in OI 0
Bid Price 0.80
Offer Price 3.00
Bid Quantity 4,400
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE860.00
38.00 -25.30 -39.97% 818.50
Previous Close 63.30
Open 45.00
High 45.00
Low 34.55
Vol 1,57,300
Open Interest (OI) 78,650
Change in OI 73,150
Bid Price 38.00
Offer Price 39.05
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1080.00
1.90 -1.70 -47.22% 854.60
Previous Close 3.60
Open 2.40
High 2.40
Low 1.90
Vol 4,950
Open Interest (OI) 14,300
Change in OI 1,650
Bid Price 1.40
Offer Price 2.20
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE840.00
52.20 -72.65 -58.19% 804.30
Previous Close 124.85
Open 53.00
High 56.55
Low 41.05
Vol 6,600
Open Interest (OI) 5,500
Change in OI 0
Bid Price 44.00
Offer Price 59.55
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE780.00
9.50 -17.75 -65.14% 847.00
Previous Close 27.25
Open 9.55
High 11.40
Low 9.20
Vol 44,550
Open Interest (OI) 35,750
Change in OI 0
Bid Price 8.80
Offer Price 10.05
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE760.00
6.00 -16.10 -72.85% 850.50
Previous Close 22.10
Open 6.00
High 6.00
Low 6.00
Vol 550
Open Interest (OI) 0
Change in OI 0
Bid Price 1.20
Offer Price 9.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1180.00
0.40 -2.60 -86.67% 856.10
Previous Close 3.00
Open 0.40
High 0.40
Low 0.40
Vol 550
Open Interest (OI) 1,100
Change in OI 0
Bid Price 0.50
Offer Price 2.70
Bid Quantity 4,400
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1140.00
1.00 -21.05 -95.46% 855.50
Previous Close 22.05
Open 1.00
High 1.00
Low 1.00
Vol 550
Open Interest (OI) 550
Change in OI 0
Bid Price 1.00
Offer Price 3.00
Bid Quantity 2,200
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE940.00
37.00 0.00 0.00% 819.50
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 0.30
Offer Price 0.00
Bid Quantity 2,200
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% 791.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,850
Change in OI 0
Bid Price 1.75
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
PE900.00
55.00 0.00 0.00% 801.50
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE700.00
3.00 -2.00 -40.00% 853.50
Previous Close 5.00
Open 3.00
High 3.00
Low 3.00
Vol 550
Open Interest (OI) 1,100
Change in OI 550
Bid Price 3.20
Offer Price 7.95
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