Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
815.70
Change Change %
-4.80 -0.59%

Updated:22 May, 2020, 15:59 PM IST

BSE
815.95
Change Change %
-4.45 -0.54%

Updated:22 May, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
CE1000.00
0.85 0.20 30.77% 814.85
Previous Close 0.65
Open 0.65
High 0.85
Low 0.40
Vol 65,625
Open Interest (OI) 3,46,125
Change in OI 0
Bid Price 0.60
Offer Price 0.85
Bid Quantity 1,875
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
CE960.00
0.90 0.10 12.50% 814.80
Previous Close 0.80
Open 0.60
High 1.00
Low 0.60
Vol 18,750
Open Interest (OI) 1,27,500
Change in OI 0
Bid Price 0.65
Offer Price 0.95
Bid Quantity 750
Offer Quantity 3,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
CE820.00
13.20 1.10 9.09% 802.50
Previous Close 12.10
Open 15.00
High 19.85
Low 10.60
Vol 9,45,000
Open Interest (OI) 1,45,500
Change in OI 0
Bid Price 13.20
Offer Price 13.45
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
PE720.00
0.75 0.05 7.14% 814.95
Previous Close 0.70
Open 1.20
High 1.20
Low 0.35
Vol 4,875
Open Interest (OI) 7,500
Change in OI 0
Bid Price 0.20
Offer Price 1.00
Bid Quantity 6,000
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
CE840.00
6.00 0.40 7.14% 809.70
Previous Close 5.60
Open 8.45
High 11.80
Low 5.20
Vol 9,55,500
Open Interest (OI) 2,24,250
Change in OI 0
Bid Price 5.50
Offer Price 6.00
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
CE800.00
24.00 1.10 4.80% 791.70
Previous Close 22.90
Open 27.90
High 31.80
Low 20.75
Vol 1,01,625
Open Interest (OI) 44,625
Change in OI 0
Bid Price 21.15
Offer Price 26.00
Bid Quantity 1,875
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
PE1600.00
680.00 0.00 0.00% 135.70
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 774.70
Offer Price 791.05
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
PE920.00
103.35 0.00 0.00% 712.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 94.30
Offer Price 110.90
Bid Quantity 1,875
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
PE1480.00
605.00 0.00 0.00% 210.70
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 654.90
Offer Price 669.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
PE660.00
0.15 0.00 0.00% 815.55
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 0.15
Offer Price 0.95
Bid Quantity 375
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
PE900.00
84.60 0.00 0.00% 731.10
Previous Close 84.60
Open 82.90
High 91.05
Low 82.25
Vol 10,875
Open Interest (OI) 16,500
Change in OI 0
Bid Price 81.75
Offer Price 84.00
Bid Quantity 1,125
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
CE940.00
1.00 0.00 0.00% 814.70
Previous Close 1.00
Open 1.45
High 1.75
Low 0.90
Vol 33,750
Open Interest (OI) 1,52,250
Change in OI 0
Bid Price 0.85
Offer Price 1.20
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
PE940.00
90.45 0.00 0.00% 725.25
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 112.65
Offer Price 132.75
Bid Quantity 1,875
Offer Quantity 1,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
CE1040.00
1.00 0.00 0.00% 814.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,250
Change in OI 0
Bid Price 0.20
Offer Price 0.90
Bid Quantity 3,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
PE1040.00
160.00 0.00 0.00% 655.70
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 202.00
Offer Price 245.45
Bid Quantity 9,375
Offer Quantity 9,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
CE1120.00
2.40 0.00 0.00% 813.30
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 0.05
Offer Price 1.45
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
PE1320.00
484.00 0.00 0.00% 331.70
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 495.45
Offer Price 510.05
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
PE1080.00
200.60 0.00 0.00% 615.10
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 256.10
Offer Price 270.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
CE1160.00
5.00 0.00 0.00% 810.70
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 0.10
Offer Price 1.45
Bid Quantity 375
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
PE1160.00
339.25 0.00 0.00% 476.45
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 335.90
Offer Price 350.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
CE1180.00
1.00 0.00 0.00% 814.70
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 0.05
Offer Price 1.45
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
PE1180.00
360.00 0.00 0.00% 455.70
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 355.90
Offer Price 370.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
CE780.00
40.80 0.00 0.00% 774.90
Previous Close 40.80
Open 41.00
High 42.00
Low 37.50
Vol 2,250
Open Interest (OI) 1,125
Change in OI 0
Bid Price 38.45
Offer Price 44.55
Bid Quantity 375
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
PE680.00
0.25 0.00 0.00% 815.45
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 375
Open Interest (OI) 1,125
Change in OI 0
Bid Price 0.05
Offer Price 0.70
Bid Quantity 7,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
CE980.00
0.85 0.00 0.00% 814.85
Previous Close 0.85
Open 0.65
High 1.00
Low 0.60
Vol 18,750
Open Interest (OI) 1,05,750
Change in OI 0
Bid Price 0.80
Offer Price 0.95
Bid Quantity 2,625
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
PE1280.00
366.00 0.00 0.00% 449.70
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 459.85
Offer Price 470.50
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
CE760.00
60.00 0.00 0.00% 755.70
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 53.40
Offer Price 60.15
Bid Quantity 1,125
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
CE740.00
77.10 0.00 0.00% 738.60
Previous Close 77.10
Open 71.75
High 77.10
Low 71.75
Vol 1,500
Open Interest (OI) 3,750
Change in OI 0
Bid Price 72.65
Offer Price 79.65
Bid Quantity 2,250
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
CE1260.00
0.10 0.00 0.00% 815.60
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 0.05
Offer Price 1.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
PE1260.00
395.55 0.00 0.00% 420.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,625
Change in OI 0
Bid Price 438.45
Offer Price 448.95
Bid Quantity 375
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
PE1000.00
187.50 0.00 0.00% 628.20
Previous Close 187.50
Open 185.00
High 192.00
Low 185.00
Vol 3,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 172.65
Offer Price 208.70
Bid Quantity 8,625
Offer Quantity 9,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
CE1140.00
0.50 0.00 0.00% 815.20
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 0.05
Offer Price 1.45
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
PE1140.00
320.00 0.00 0.00% 495.70
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 320.00
Offer Price 330.95
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
PE840.00
29.05 0.00 0.00% 786.65
Previous Close 29.05
Open 36.00
High 39.60
Low 27.95
Vol 28,500
Open Interest (OI) 57,375
Change in OI 0
Bid Price 26.45
Offer Price 30.90
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
CE1300.00
0.45 0.00 0.00% 815.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,500
Change in OI 0
Bid Price 0.10
Offer Price 0.45
Bid Quantity 3,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
PE1300.00
470.00 0.00 0.00% 345.70
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 475.50
Offer Price 490.05
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
CE1060.00
1.00 0.00 0.00% 814.70
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 0.30
Offer Price 0.75
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
CE1020.00
0.40 0.00 0.00% 815.30
Previous Close 0.40
Open 0.25
High 0.40
Low 0.25
Vol 750
Open Interest (OI) 29,625
Change in OI 0
Bid Price 0.30
Offer Price 0.60
Bid Quantity 3,000
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
PE1020.00
162.15 0.00 0.00% 653.55
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 185.30
Offer Price 225.45
Bid Quantity 9,375
Offer Quantity 9,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
CE1400.00
0.15 0.00 0.00% 815.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,625
Change in OI 0
Bid Price 0.05
Offer Price 1.00
Bid Quantity 4,875
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
PE1400.00
585.00 0.00 0.00% 230.70
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 575.30
Offer Price 590.05
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
CE1200.00
0.85 0.00 0.00% 814.85
Previous Close 0.85
Open 0.85
High 0.85
Low 0.85
Vol 750
Open Interest (OI) 20,250
Change in OI 0
Bid Price 0.20
Offer Price 0.85
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
PE1200.00
385.75 0.00 0.00% 429.95
Previous Close 385.75
Open 381.00
High 385.75
Low 381.00
Vol 750
Open Interest (OI) 4,125
Change in OI 0
Bid Price 380.25
Offer Price 388.65
Bid Quantity 375
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
PE1100.00
280.00 0.00 0.00% 535.70
Previous Close 280.00
Open 280.00
High 280.00
Low 280.00
Vol 375
Open Interest (OI) 6,375
Change in OI 0
Bid Price 275.45
Offer Price 288.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
CE600.00
270.05 0.00 0.00% 545.65
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 212.80
Offer Price 222.30
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
PE600.00
0.10 0.00 0.00% 815.60
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 0.10
Offer Price 0.20
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
CE700.00
116.60 0.00 0.00% 699.10
Previous Close 116.60
Open 115.00
High 116.60
Low 109.50
Vol 2,625
Open Interest (OI) 2,625
Change in OI 0
Bid Price 116.00
Offer Price 120.35
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
PE700.00
0.60 0.00 0.00% 815.10
Previous Close 0.60
Open 0.60
High 1.20
Low 0.35
Vol 21,375
Open Interest (OI) 85,500
Change in OI 0
Bid Price 0.45
Offer Price 0.65
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
PE860.00
47.95 -0.05 -0.10% 767.75
Previous Close 48.00
Open 55.40
High 55.40
Low 43.30
Vol 13,875
Open Interest (OI) 27,750
Change in OI 0
Bid Price 45.10
Offer Price 50.65
Bid Quantity 750
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
PE880.00
65.05 -0.45 -0.69% 750.65
Previous Close 65.50
Open 72.00
High 72.00
Low 63.25
Vol 8,625
Open Interest (OI) 24,750
Change in OI 0
Bid Price 61.30
Offer Price 66.15
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
CE920.00
1.00 -0.05 -4.76% 814.70
Previous Close 1.05
Open 1.85
High 2.20
Low 1.00
Vol 61,500
Open Interest (OI) 1,12,125
Change in OI 0
Bid Price 0.95
Offer Price 1.10
Bid Quantity 3,750
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
CE860.00
3.10 -0.20 -6.06% 812.60
Previous Close 3.30
Open 5.20
High 6.95
Low 3.10
Vol 4,62,375
Open Interest (OI) 2,35,875
Change in OI 0
Bid Price 3.20
Offer Price 3.30
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
PE820.00
15.85 -1.35 -7.85% 799.85
Previous Close 17.20
Open 24.70
High 26.15
Low 15.15
Vol 2,59,125
Open Interest (OI) 1,09,500
Change in OI 0
Bid Price 15.15
Offer Price 16.00
Bid Quantity 375
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
CE1100.00
0.50 -0.05 -9.09% 815.20
Previous Close 0.55
Open 0.50
High 0.60
Low 0.30
Vol 9,375
Open Interest (OI) 1,06,125
Change in OI 0
Bid Price 0.50
Offer Price 0.60
Bid Quantity 3,375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
PE760.00
1.45 -0.15 -9.38% 814.25
Previous Close 1.60
Open 3.00
High 4.40
Low 1.15
Vol 2,70,375
Open Interest (OI) 1,05,375
Change in OI 0
Bid Price 1.10
Offer Price 1.50
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
CE900.00
1.20 -0.15 -11.11% 814.50
Previous Close 1.35
Open 2.75
High 3.05
Low 1.20
Vol 2,56,500
Open Interest (OI) 5,81,625
Change in OI 0
Bid Price 1.10
Offer Price 1.25
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
PE780.00
3.00 -0.50 -14.29% 812.70
Previous Close 3.50
Open 7.85
High 8.25
Low 3.00
Vol 2,61,000
Open Interest (OI) 1,02,000
Change in OI 0
Bid Price 2.85
Offer Price 3.00
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
PE740.00
0.55 -0.15 -21.43% 815.15
Previous Close 0.70
Open 0.55
High 1.90
Low 0.40
Vol 22,500
Open Interest (OI) 78,375
Change in OI 0
Bid Price 0.55
Offer Price 1.05
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
CE880.00
1.45 -0.40 -21.62% 814.25
Previous Close 1.85
Open 4.00
High 4.25
Low 1.25
Vol 4,23,375
Open Interest (OI) 3,09,375
Change in OI 0
Bid Price 1.20
Offer Price 1.45
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
PE800.00
5.15 -2.65 -33.97% 810.55
Previous Close 7.80
Open 13.95
High 15.10
Low 5.15
Vol 10,03,880
Open Interest (OI) 2,17,125
Change in OI 0
Bid Price 5.15
Offer Price 7.00
Bid Quantity 375
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE840.00
30.50 0.85 2.87% 785.20
Previous Close 29.65
Open 31.15
High 34.85
Low 28.70
Vol 56,625
Open Interest (OI) 39,000
Change in OI 0
Bid Price 28.80
Offer Price 31.50
Bid Quantity 375
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE760.00
18.10 0.25 1.40% 797.60
Previous Close 17.85
Open 18.80
High 20.65
Low 16.90
Vol 22,500
Open Interest (OI) 18,750
Change in OI 0
Bid Price 16.00
Offer Price 17.75
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE820.00
39.00 0.40 1.04% 776.70
Previous Close 38.60
Open 42.25
High 44.35
Low 36.85
Vol 43,875
Open Interest (OI) 27,000
Change in OI 0
Bid Price 37.50
Offer Price 39.00
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE800.00
50.00 0.25 0.50% 765.70
Previous Close 49.75
Open 51.00
High 53.60
Low 48.50
Vol 6,375
Open Interest (OI) 7,875
Change in OI 0
Bid Price 47.15
Offer Price 52.00
Bid Quantity 1,500
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE900.00
13.80 0.05 0.36% 801.90
Previous Close 13.75
Open 15.05
High 16.90
Low 13.20
Vol 1,11,375
Open Interest (OI) 1,17,375
Change in OI 0
Bid Price 13.60
Offer Price 13.95
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE740.00
96.50 0.00 0.00% 719.20
Previous Close 96.50
Open 96.50
High 96.50
Low 96.50
Vol 375
Open Interest (OI) 375
Change in OI 0
Bid Price 84.15
Offer Price 97.10
Bid Quantity 2,250
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE720.00
9.00 0.00 0.00% 806.70
Previous Close 9.00
Open 9.00
High 9.00
Low 9.00
Vol 375
Open Interest (OI) 7,875
Change in OI 0
Bid Price 4.25
Offer Price 12.95
Bid Quantity 6,750
Offer Quantity 6,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE920.00
12.80 0.00 0.00% 802.90
Previous Close 12.80
Open 14.00
High 14.00
Low 12.80
Vol 750
Open Interest (OI) 6,000
Change in OI 0
Bid Price 9.10
Offer Price 13.75
Bid Quantity 750
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE920.00
91.30 0.00 0.00% 724.40
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 103.30
Offer Price 121.00
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE1140.00
320.00 0.00 0.00% 495.70
Previous Close 320.00
Open 320.00
High 320.00
Low 320.00
Vol 375
Open Interest (OI) 1,875
Change in OI 0
Bid Price 313.15
Offer Price 328.20
Bid Quantity 6,750
Offer Quantity 6,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE900.00
97.40 0.00 0.00% 718.30
Previous Close 97.40
Open 91.00
High 97.40
Low 91.00
Vol 1,125
Open Interest (OI) 1,500
Change in OI 0
Bid Price 91.05
Offer Price 97.80
Bid Quantity 2,250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE940.00
10.00 0.00 0.00% 805.70
Previous Close 10.00
Open 10.00
High 10.00
Low 10.00
Vol 1,125
Open Interest (OI) 750
Change in OI 0
Bid Price 6.55
Offer Price 9.95
Bid Quantity 1,500
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE1240.00
2.50 0.00 0.00% 813.20
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 0.10
Offer Price 3.90
Bid Quantity 6,000
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE1240.00
418.30 0.00 0.00% 397.40
Previous Close 418.30
Open 418.30
High 418.30
Low 418.30
Vol 375
Open Interest (OI) 375
Change in OI 0
Bid Price 414.65
Offer Price 427.35
Bid Quantity 1,875
Offer Quantity 6,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE840.00
48.85 0.00 0.00% 766.85
Previous Close 48.85
Open 57.85
High 57.85
Low 48.85
Vol 2,250
Open Interest (OI) 2,625
Change in OI 0
Bid Price 47.35
Offer Price 52.25
Bid Quantity 6,000
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE960.00
6.90 0.00 0.00% 808.80
Previous Close 6.90
Open 6.90
High 6.90
Low 6.90
Vol 375
Open Interest (OI) 1,875
Change in OI 0
Bid Price 4.10
Offer Price 9.95
Bid Quantity 375
Offer Quantity 6,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE1180.00
352.00 0.00 0.00% 463.70
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 354.45
Offer Price 370.15
Bid Quantity 6,750
Offer Quantity 6,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE1020.00
5.00 0.00 0.00% 810.70
Previous Close 5.00
Open 6.00
High 6.00
Low 5.00
Vol 750
Open Interest (OI) 750
Change in OI 0
Bid Price 2.60
Offer Price 5.60
Bid Quantity 375
Offer Quantity 5,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE1200.00
1.30 0.00 0.00% 814.40
Previous Close 1.30
Open 1.30
High 1.30
Low 1.30
Vol 375
Open Interest (OI) 375
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
25-06-2020
OPTSTK
PE1200.00
376.00 0.00 0.00% 439.70
Previous Close 376.00
Open 376.00
High 376.00
Low 376.00
Vol 750
Open Interest (OI) 750
Change in OI 0
Bid Price 373.05
Offer Price 384.75
Bid Quantity 6,750
Offer Quantity 6,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE1100.00
275.00 0.00 0.00% 540.70
Previous Close 275.00
Open 275.00
High 275.00
Low 275.00
Vol 375
Open Interest (OI) 2,250
Change in OI 0
Bid Price 275.50
Offer Price 292.80
Bid Quantity 6,375
Offer Quantity 5,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE600.00
3.00 0.00 0.00% 812.70
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 1.55
Offer Price 3.80
Bid Quantity 375
Offer Quantity 6,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE700.00
125.00 0.00 0.00% 690.70
Previous Close 125.00
Open 120.00
High 125.00
Low 120.00
Vol 1,875
Open Interest (OI) 1,875
Change in OI 0
Bid Price 120.00
Offer Price 128.55
Bid Quantity 5,250
Offer Quantity 6,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE700.00
7.00 0.00 0.00% 808.70
Previous Close 7.00
Open 8.00
High 8.00
Low 7.00
Vol 1,125
Open Interest (OI) 4,500
Change in OI 0
Bid Price 5.00
Offer Price 7.95
Bid Quantity 375
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE760.00
76.00 0.00 0.00% 739.70
Previous Close 76.00
Open 76.00
High 76.00
Low 76.00
Vol 750
Open Interest (OI) 750
Change in OI 0
Bid Price 72.05
Offer Price 80.10
Bid Quantity 2,250
Offer Quantity 6,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE1000.00
187.40 -0.15 -0.08% 628.30
Previous Close 187.55
Open 189.00
High 190.00
Low 179.95
Vol 7,125
Open Interest (OI) 7,500
Change in OI 0
Bid Price 181.75
Offer Price 189.95
Bid Quantity 1,500
Offer Quantity 6,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE880.00
17.50 -0.05 -0.28% 798.20
Previous Close 17.55
Open 21.00
High 21.75
Low 16.90
Vol 33,375
Open Interest (OI) 36,375
Change in OI 0
Bid Price 17.20
Offer Price 18.15
Bid Quantity 2,250
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE800.00
30.85 -0.15 -0.48% 784.85
Previous Close 31.00
Open 33.00
High 36.50
Low 29.50
Vol 37,125
Open Interest (OI) 30,375
Change in OI 0
Bid Price 28.55
Offer Price 31.35
Bid Quantity 750
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE860.00
23.00 -0.25 -1.08% 792.70
Previous Close 23.25
Open 25.85
High 26.85
Low 22.05
Vol 50,250
Open Interest (OI) 50,625
Change in OI 0
Bid Price 23.00
Offer Price 24.70
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE860.00
66.90 -0.80 -1.18% 748.80
Previous Close 67.70
Open 66.50
High 69.25
Low 65.95
Vol 2,250
Open Interest (OI) 2,625
Change in OI 0
Bid Price 60.75
Offer Price 68.40
Bid Quantity 5,250
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE740.00
12.50 -0.30 -2.34% 803.20
Previous Close 12.80
Open 14.00
High 15.85
Low 12.50
Vol 10,500
Open Interest (OI) 19,875
Change in OI 0
Bid Price 9.40
Offer Price 13.10
Bid Quantity 750
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE820.00
38.65 -1.10 -2.77% 777.05
Previous Close 39.75
Open 42.50
High 46.50
Low 38.65
Vol 9,750
Open Interest (OI) 18,375
Change in OI 0
Bid Price 38.15
Offer Price 40.85
Bid Quantity 750
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE1000.00
4.10 -0.15 -3.53% 811.60
Previous Close 4.25
Open 6.05
High 6.05
Low 4.10
Vol 20,625
Open Interest (OI) 71,250
Change in OI 0
Bid Price 4.25
Offer Price 4.50
Bid Quantity 375
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE780.00
23.00 -0.85 -3.56% 792.70
Previous Close 23.85
Open 25.30
High 27.50
Low 22.45
Vol 12,000
Open Interest (OI) 8,250
Change in OI 0
Bid Price 21.25
Offer Price 23.70
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE1100.00
2.50 -0.10 -3.85% 813.20
Previous Close 2.60
Open 2.50
High 2.80
Low 2.20
Vol 5,250
Open Interest (OI) 19,500
Change in OI 0
Bid Price 2.00
Offer Price 3.00
Bid Quantity 375
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE700.00
165.00 0.00 0.00% 650.70
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 120.80
Offer Price 144.05
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