Market Dashboard
- You are here:
- Home
- Markets
- Market Dashboard
- Larsen Toubro Ltd.
- F&O
NSE Symbol: | BSE Code: | ISIN: | Sector:
- Add to Portfolio
- Add to Watchlist
- Add to Alert
- Add to Message
Add to Portfolio
NSE
882.55
| Change | Change % |
| -18.15 | -2.02% |
Updated:21 Sep, 2020, 15:19 PM IST |
|
BSE
883.25
| Change | Change % |
| -16.95 | -1.88% |
Updated:21 Sep, 2020, 15:25 PM IST |
|
Expiry Date:
Strike Price:
Option Type:
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 24-09-2020 |
OPTSTK PE820.00 |
0.75 | 0.35 | 87.50% | 881.80 |
|
Previous Close 0.40
Open 1.50
High 1.50
Low 0.25
Vol 37,400
Open Interest (OI) 26,950
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 24-09-2020 |
OPTSTK PE880.00 |
10.05 | 4.55 | 82.73% | 872.50 |
|
Previous Close 5.50
Open 4.35
High 15.90
Low 4.35
Vol 15,82,900
Open Interest (OI) 4,03,700
Change in OI -34,650
Bid Price 10.15
Offer Price 10.30
Bid Quantity 550
Offer Quantity 550
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 24-09-2020 |
OPTSTK PE900.00 |
21.85 | 9.30 | 74.10% | 860.70 |
|
Previous Close 12.55
Open 10.30
High 30.40
Low 10.00
Vol 14,15,150
Open Interest (OI) 8,70,650
Change in OI -2,71,150
Bid Price 21.70
Offer Price 22.20
Bid Quantity 550
Offer Quantity 550
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 24-09-2020 |
OPTSTK PE860.00 |
4.05 | 1.45 | 55.77% | 878.50 |
|
Previous Close 2.60
Open 2.00
High 6.50
Low 1.75
Vol 9,42,150
Open Interest (OI) 2,66,200
Change in OI -76,450
Bid Price 4.00
Offer Price 4.10
Bid Quantity 1,100
Offer Quantity 550
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 24-09-2020 |
OPTSTK PE840.00 |
1.70 | 0.60 | 54.55% | 880.85 |
|
Previous Close 1.10
Open 2.60
High 2.60
Low 0.90
Vol 3,00,850
Open Interest (OI) 1,69,950
Change in OI -12,100
Bid Price 1.65
Offer Price 1.75
Bid Quantity 1,100
Offer Quantity 550
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 24-09-2020 |
OPTSTK PE920.00 |
38.80 | 13.25 | 51.86% | 843.75 |
|
Previous Close 25.55
Open 25.90
High 46.00
Low 25.05
Vol 2,64,000
Open Interest (OI) 2,66,200
Change in OI -1,57,300
Bid Price 38.55
Offer Price 39.40
Bid Quantity 550
Offer Quantity 550
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 24-09-2020 |
OPTSTK PE800.00 |
0.50 | 0.15 | 42.86% | 882.05 |
|
Previous Close 0.35
Open 0.40
High 0.75
Low 0.20
Vol 66,550
Open Interest (OI) 91,850
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 24-09-2020 |
OPTSTK PE940.00 |
55.00 | 13.40 | 32.21% | 827.55 |
|
Previous Close 41.60
Open 45.00
High 67.30
Low 44.65
Vol 70,950
Open Interest (OI) 2,84,900
Change in OI -42,350
Bid Price 56.55
Offer Price 58.20
Bid Quantity 1,100
Offer Quantity 1,650
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 24-09-2020 |
OPTSTK PE960.00 |
75.50 | 15.30 | 25.42% | 807.05 |
|
Previous Close 60.20
Open 63.00
High 85.25
Low 63.00
Vol 1,32,000
Open Interest (OI) 3,00,850
Change in OI -99,000
Bid Price 76.15
Offer Price 77.30
Bid Quantity 550
Offer Quantity 550
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 24-09-2020 |
OPTSTK PE1020.00 |
137.00 | 23.00 | 20.18% | 745.55 |
|
Previous Close 114.00
Open 127.90
High 137.00
Low 125.50
Vol 2,750
Open Interest (OI) 17,600
Change in OI -1,650
Bid Price 136.00
Offer Price 137.60
Bid Quantity 550
Offer Quantity 550
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 24-09-2020 |
OPTSTK PE980.00 |
95.00 | 15.70 | 19.80% | 787.55 |
|
Previous Close 79.30
Open 83.95
High 105.10
Low 83.90
Vol 21,450
Open Interest (OI) 2,15,600
Change in OI -14,300
Bid Price 95.90
Offer Price 98.10
Bid Quantity 550
Offer Quantity 1,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 24-09-2020 |
OPTSTK PE1000.00 |
116.70 | 17.85 | 18.06% | 765.85 |
|
Previous Close 98.85
Open 102.45
High 123.90
Low 102.00
Vol 24,750
Open Interest (OI) 2,55,200
Change in OI -20,350
Bid Price 115.05
Offer Price 117.40
Bid Quantity 1,650
Offer Quantity 1,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 24-09-2020 |
OPTSTK PE1040.00 |
153.00 | 23.00 | 17.69% | 729.55 |
|
Previous Close 130.00
Open 153.00
High 153.00
Low 153.00
Vol 2,200
Open Interest (OI) 11,000
Change in OI 0
Bid Price 154.75
Offer Price 158.00
Bid Quantity 1,650
Offer Quantity 1,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 24-09-2020 |
OPTSTK PE1100.00 |
207.00 | 18.15 | 9.61% | 675.55 |
|
Previous Close 188.85
Open 205.00
High 207.00
Low 205.00
Vol 1,100
Open Interest (OI) 13,200
Change in OI -1,100
Bid Price 208.90
Offer Price 239.20
Bid Quantity 550
Offer Quantity 3,300
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 24-09-2020 |
OPTSTK PE1160.00 |
261.55 | 11.55 | 4.62% | 621.00 |
|
Previous Close 250.00
Open 261.55
High 261.55
Low 261.55
Vol 550
Open Interest (OI) 13,750
Change in OI 550
Bid Price 270.65
Offer Price 304.95
Bid Quantity 550
Offer Quantity 12,650
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 24-09-2020 |
OPTSTK PE1140.00 |
190.30 | 0.00 | 0.00% | 692.25 |
|
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 200.70
Offer Price 281.40
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% | 882.25 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 550
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 24-09-2020 |
OPTSTK CE840.00 |
75.80 | 0.00 | 0.00% | 806.75 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,650
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 24-09-2020 |
OPTSTK PE1060.00 |
151.85 | 0.00 | 0.00% | 730.70 |
|
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 160.50
Offer Price 215.45
Bid Quantity 12,650
Offer Quantity 12,650
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 24-09-2020 |
OPTSTK PE1180.00 |
177.00 | 0.00 | 0.00% | 705.55 |
|
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 235.50
Offer Price 327.60
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% | 882.05 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 550
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 24-09-2020 |
OPTSTK PE740.00 |
0.95 | -0.05 | -5.00% | 881.60 |
|
Previous Close 1.00
Open 0.95
High 0.95
Low 0.95
Vol 550
Open Interest (OI) 2,750
Change in OI -550
Bid Price 0.10
Offer Price 0.55
Bid Quantity 4,400
Offer Quantity 2,750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 24-09-2020 |
OPTSTK CE1040.00 |
0.70 | -0.05 | -6.67% | 881.85 |
|
Previous Close 0.75
Open 0.35
High 1.00
Low 0.35
Vol 1,32,000
Open Interest (OI) 4,31,200
Change in OI -32,450
Bid Price 0.65
Offer Price 0.70
Bid Quantity 1,100
Offer Quantity 1,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 24-09-2020 |
OPTSTK CE740.00 |
151.00 | -18.00 | -10.65% | 731.55 |
|
Previous Close 169.00
Open 151.00
High 151.00
Low 151.00
Vol 550
Open Interest (OI) 2,200
Change in OI -550
Bid Price 120.85
Offer Price 157.15
Bid Quantity 12,650
Offer Quantity 2,750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 24-09-2020 |
OPTSTK CE1060.00 |
0.50 | -0.15 | -23.08% | 882.05 |
|
Previous Close 0.65
Open 0.35
High 0.55
Low 0.25
Vol 1,30,350
Open Interest (OI) 2,01,850
Change in OI -82,500
Bid Price 0.45
Offer Price 0.60
Bid Quantity 550
Offer Quantity 1,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 24-09-2020 |
OPTSTK CE1020.00 |
0.80 | -0.25 | -23.81% | 881.75 |
|
Previous Close 1.05
Open 1.00
High 1.00
Low 0.50
Vol 1,77,650
Open Interest (OI) 6,83,650
Change in OI -55,550
Bid Price 0.80
Offer Price 0.95
Bid Quantity 2,200
Offer Quantity 3,300
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 24-09-2020 |
OPTSTK CE800.00 |
82.95 | -26.90 | -24.49% | 799.60 |
|
Previous Close 109.85
Open 95.00
High 95.00
Low 79.95
Vol 4,400
Open Interest (OI) 3,850
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 24-09-2020 |
OPTSTK CE1180.00 |
0.15 | -0.05 | -25.00% | 882.40 |
|
Previous Close 0.20
Open 0.10
High 0.20
Low 0.10
Vol 40,700
Open Interest (OI) 1,72,700
Change in OI -22,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 2,200
Offer Quantity 2,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 24-09-2020 |
OPTSTK CE1100.00 |
0.30 | -0.10 | -25.00% | 882.25 |
|
Previous Close 0.40
Open 0.30
High 0.35
Low 0.10
Vol 1,37,500
Open Interest (OI) 5,08,200
Change in OI -1,18,250
Bid Price 0.20
Offer Price 0.30
Bid Quantity 1,650
Offer Quantity 2,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 24-09-2020 |
OPTSTK CE1140.00 |
0.25 | -0.10 | -28.57% | 882.30 |
|
Previous Close 0.35
Open 0.20
High 0.30
Low 0.15
Vol 32,450
Open Interest (OI) 84,700
Change in OI -24,750
Bid Price 0.20
Offer Price 0.30
Bid Quantity 2,750
Offer Quantity 1,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 24-09-2020 |
OPTSTK CE1120.00 |
0.30 | -0.15 | -33.33% | 882.25 |
|
Previous Close 0.45
Open 0.25
High 0.30
Low 0.15
Vol 24,200
Open Interest (OI) 62,700
Change in OI -8,800
Bid Price 0.20
Offer Price 0.35
Bid Quantity 1,650
Offer Quantity 550
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 24-09-2020 |
OPTSTK CE1000.00 |
0.85 | -0.45 | -34.62% | 881.70 |
|
Previous Close 1.30
Open 1.15
High 1.15
Low 0.65
Vol 6,43,500
Open Interest (OI) 16,04,350
Change in OI -1,54,000
Bid Price 0.85
Offer Price 0.90
Bid Quantity 2,750
Offer Quantity 1,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 24-09-2020 |
OPTSTK CE980.00 |
1.10 | -0.65 | -37.14% | 881.45 |
|
Previous Close 1.75
Open 1.15
High 1.30
Low 0.80
Vol 5,24,700
Open Interest (OI) 9,15,200
Change in OI -1,51,800
Bid Price 1.00
Offer Price 1.10
Bid Quantity 550
Offer Quantity 550
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 24-09-2020 |
OPTSTK CE860.00 |
26.75 | -18.20 | -40.49% | 855.80 |
|
Previous Close 44.95
Open 40.05
High 40.05
Low 22.95
Vol 3,850
Open Interest (OI) 6,050
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 24-09-2020 |
OPTSTK CE1080.00 |
0.20 | -0.15 | -42.86% | 882.35 |
|
Previous Close 0.35
Open 0.20
High 0.30
Low 0.10
Vol 62,150
Open Interest (OI) 1,23,750
Change in OI -35,750
Bid Price 0.20
Offer Price 0.30
Bid Quantity 9,350
Offer Quantity 4,950
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 24-09-2020 |
OPTSTK CE960.00 |
1.25 | -1.05 | -45.65% | 881.30 |
|
Previous Close 2.30
Open 1.40
High 2.05
Low 1.05
Vol 9,20,150
Open Interest (OI) 9,88,350
Change in OI -1,85,900
Bid Price 1.20
Offer Price 1.30
Bid Quantity 3,850
Offer Quantity 1,650
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 24-09-2020 |
OPTSTK CE880.00 |
13.75 | -14.00 | -50.45% | 868.80 |
|
Previous Close 27.75
Open 27.95
High 27.95
Low 9.65
Vol 4,20,200
Open Interest (OI) 83,600
Change in OI 47,850
Bid Price 13.60
Offer Price 14.05
Bid Quantity 550
Offer Quantity 550
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 24-09-2020 |
OPTSTK CE940.00 |
1.65 | -2.30 | -58.23% | 880.90 |
|
Previous Close 3.95
Open 3.75
High 4.20
Low 1.60
Vol 14,39,900
Open Interest (OI) 8,11,250
Change in OI -2,02,950
Bid Price 1.60
Offer Price 1.75
Bid Quantity 2,200
Offer Quantity 1,650
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 24-09-2020 |
OPTSTK CE920.00 |
3.10 | -4.55 | -59.48% | 879.45 |
|
Previous Close 7.65
Open 6.95
High 7.70
Low 2.50
Vol 21,21,350
Open Interest (OI) 11,79,200
Change in OI -2,99,750
Bid Price 3.10
Offer Price 3.20
Bid Quantity 550
Offer Quantity 1,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 24-09-2020 |
OPTSTK CE900.00 |
6.05 | -8.95 | -59.67% | 876.50 |
|
Previous Close 15.00
Open 12.40
High 14.00
Low 4.35
Vol 24,22,750
Open Interest (OI) 6,95,750
Change in OI 23,650
Bid Price 6.05
Offer Price 6.10
Bid Quantity 3,850
Offer Quantity 3,850
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 24-09-2020 |
OPTSTK CE1160.00 |
0.05 | -0.25 | -83.33% | 882.50 |
|
Previous Close 0.30
Open 0.30
High 0.30
Low 0.05
Vol 25,300
Open Interest (OI) 63,250
Change in OI -8,800
Bid Price 0.05
Offer Price 0.20
Bid Quantity 25,850
Offer Quantity 9,350
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK PE740.00 |
0.65 | 0.55 | 550.00% | 881.90 |
|
Previous Close 0.10
Open 0.65
High 0.65
Low 0.65
Vol 550
Open Interest (OI) 1,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK PE800.00 |
9.50 | 2.60 | 37.68% | 873.05 |
|
Previous Close 6.90
Open 7.00
High 11.15
Low 7.00
Vol 2,06,800
Open Interest (OI) 1,76,000
Change in OI 1,08,350
Bid Price 9.35
Offer Price 9.75
Bid Quantity 550
Offer Quantity 550
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK PE860.00 |
25.25 | 6.70 | 36.12% | 857.30 |
|
Previous Close 18.55
Open 19.45
High 29.20
Low 19.00
Vol 1,98,550
Open Interest (OI) 1,96,350
Change in OI 38,500
Bid Price 24.75
Offer Price 25.35
Bid Quantity 550
Offer Quantity 2,750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK PE820.00 |
13.00 | 3.35 | 34.72% | 869.55 |
|
Previous Close 9.65
Open 9.60
High 15.15
Low 9.45
Vol 78,650
Open Interest (OI) 1,03,950
Change in OI 31,350
Bid Price 12.90
Offer Price 13.40
Bid Quantity 550
Offer Quantity 550
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK PE840.00 |
18.20 | 4.65 | 34.32% | 864.35 |
|
Previous Close 13.55
Open 14.50
High 21.30
Low 14.15
Vol 2,07,350
Open Interest (OI) 1,65,550
Change in OI 52,250
Bid Price 18.00
Offer Price 18.25
Bid Quantity 550
Offer Quantity 1,650
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK PE880.00 |
33.20 | 7.65 | 29.94% | 849.35 |
|
Previous Close 25.55
Open 25.90
High 37.85
Low 25.90
Vol 1,68,850
Open Interest (OI) 77,000
Change in OI 2,750
Bid Price 33.00
Offer Price 33.80
Bid Quantity 2,750
Offer Quantity 1,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK PE980.00 |
104.00 | 23.50 | 29.19% | 778.55 |
|
Previous Close 80.50
Open 92.95
High 104.00
Low 92.95
Vol 2,200
Open Interest (OI) 7,150
Change in OI 2,200
Bid Price 100.00
Offer Price 104.45
Bid Quantity 1,100
Offer Quantity 550
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK PE900.00 |
43.40 | 9.20 | 26.90% | 839.15 |
|
Previous Close 34.20
Open 36.00
High 48.55
Low 35.80
Vol 3,35,500
Open Interest (OI) 5,42,850
Change in OI 56,650
Bid Price 41.90
Offer Price 44.25
Bid Quantity 1,650
Offer Quantity 550
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK PE940.00 |
71.00 | 13.50 | 23.48% | 811.55 |
|
Previous Close 57.50
Open 63.15
High 71.00
Low 59.95
Vol 11,000
Open Interest (OI) 41,800
Change in OI 6,600
Bid Price 68.70
Offer Price 71.45
Bid Quantity 1,100
Offer Quantity 550
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK PE960.00 |
87.20 | 15.05 | 20.86% | 795.35 |
|
Previous Close 72.15
Open 79.00
High 92.10
Low 77.25
Vol 62,700
Open Interest (OI) 88,000
Change in OI 56,100
Bid Price 84.55
Offer Price 87.85
Bid Quantity 2,200
Offer Quantity 1,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK PE920.00 |
54.45 | 9.05 | 19.93% | 828.10 |
|
Previous Close 45.40
Open 48.15
High 56.20
Low 48.15
Vol 19,800
Open Interest (OI) 50,050
Change in OI 12,650
Bid Price 51.55
Offer Price 57.70
Bid Quantity 4,400
Offer Quantity 1,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK PE1000.00 |
119.40 | 17.40 | 17.06% | 763.15 |
|
Previous Close 102.00
Open 109.00
High 121.15
Low 109.00
Vol 4,950
Open Interest (OI) 21,450
Change in OI 2,750
Bid Price 118.05
Offer Price 122.85
Bid Quantity 1,100
Offer Quantity 1,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK PE1020.00 |
130.75 | 13.75 | 11.75% | 751.80 |
|
Previous Close 117.00
Open 130.75
High 130.75
Low 130.75
Vol 550
Open Interest (OI) 2,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK PE1100.00 |
203.00 | 14.00 | 7.41% | 679.55 |
|
Previous Close 189.00
Open 203.00
High 203.00
Low 203.00
Vol 550
Open Interest (OI) 3,850
Change in OI 0
Bid Price 198.60
Offer Price 249.75
Bid Quantity 3,300
Offer Quantity 12,650
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK PE1140.00 |
210.00 | 0.00 | 0.00% | 672.55 |
|
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 222.65
Offer Price 280.60
Bid Quantity 12,650
Offer Quantity 12,650
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK PE1040.00 |
130.00 | 0.00 | 0.00% | 752.55 |
|
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 111.15
Offer Price 169.55
Bid Quantity 12,650
Offer Quantity 1,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK CE1160.00 |
1.00 | 0.00 | 0.00% | 881.55 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK PE1160.00 |
245.00 | 0.00 | 0.00% | 637.55 |
|
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 234.45
Offer Price 324.35
Bid Quantity 12,650
Offer Quantity 12,650
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK CE1180.00 |
3.00 | 0.00 | 0.00% | 879.55 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 550
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK CE860.00 |
63.30 | -6.30 | -9.05% | 819.25 |
|
Previous Close 69.60
Open 63.75
High 63.75
Low 59.50
Vol 1,650
Open Interest (OI) 5,500
Change in OI 1,650
Bid Price 19.65
Offer Price 56.45
Bid Quantity 550
Offer Quantity 2,750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK CE800.00 |
98.50 | -18.00 | -15.45% | 784.05 |
|
Previous Close 116.50
Open 104.00
High 108.05
Low 93.00
Vol 12,100
Open Interest (OI) 15,950
Change in OI 7,700
Bid Price 94.40
Offer Price 97.90
Bid Quantity 1,100
Offer Quantity 1,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK CE740.00 |
142.00 | -28.00 | -16.47% | 740.55 |
|
Previous Close 170.00
Open 142.00
High 142.00
Low 142.00
Vol 550
Open Interest (OI) 1,100
Change in OI 550
Bid Price 126.00
Offer Price 167.45
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 |
31.75 | -9.75 | -23.49% | 850.80 |
|
Previous Close 41.50
Open 41.25
High 41.55
Low 27.55
Vol 5,67,050
Open Interest (OI) 4,51,550
Change in OI 2,55,750
Bid Price 31.50
Offer Price 31.75
Bid Quantity 550
Offer Quantity 550
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK CE920.00 |
24.45 | -8.05 | -24.77% | 858.10 |
|
Previous Close 32.50
Open 32.00
High 32.50
Low 21.40
Vol 2,75,000
Open Interest (OI) 2,82,150
Change in OI 45,100
Bid Price 23.95
Offer Price 24.25
Bid Quantity 1,650
Offer Quantity 550
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK CE880.00 |
41.00 | -13.55 | -24.84% | 841.55 |
|
Previous Close 54.55
Open 49.20
High 49.20
Low 36.75
Vol 38,500
Open Interest (OI) 35,750
Change in OI 22,550
Bid Price 40.00
Offer Price 42.85
Bid Quantity 550
Offer Quantity 1,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK CE940.00 |
18.30 | -7.00 | -27.67% | 864.25 |
|
Previous Close 25.30
Open 25.55
High 25.55
Low 16.50
Vol 3,29,450
Open Interest (OI) 2,38,700
Change in OI 10,450
Bid Price 18.00
Offer Price 18.25
Bid Quantity 550
Offer Quantity 550
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK CE960.00 |
13.50 | -5.45 | -28.76% | 869.05 |
|
Previous Close 18.95
Open 17.10
High 18.35
Low 12.50
Vol 2,68,400
Open Interest (OI) 1,71,600
Change in OI 38,500
Bid Price 13.15
Offer Price 13.70
Bid Quantity 550
Offer Quantity 550
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK CE980.00 |
10.20 | -4.60 | -31.08% | 872.35 |
|
Previous Close 14.80
Open 14.35
High 14.65
Low 9.30
Vol 1,31,450
Open Interest (OI) 1,03,950
Change in OI 11,000
Bid Price 10.05
Offer Price 10.50
Bid Quantity 2,750
Offer Quantity 1,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK CE1000.00 |
7.80 | -3.65 | -31.88% | 874.75 |
|
Previous Close 11.45
Open 11.75
High 11.80
Low 6.75
Vol 4,37,800
Open Interest (OI) 5,96,200
Change in OI 91,300
Bid Price 7.70
Offer Price 7.95
Bid Quantity 4,950
Offer Quantity 1,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK CE1040.00 |
4.55 | -2.25 | -33.09% | 878.00 |
|
Previous Close 6.80
Open 7.00
High 7.00
Low 4.10
Vol 15,400
Open Interest (OI) 64,900
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK CE1100.00 |
2.60 | -1.35 | -34.18% | 879.95 |
|
Previous Close 3.95
Open 3.35
High 3.50
Low 2.40
Vol 45,100
Open Interest (OI) 1,71,600
Change in OI 20,900
Bid Price 2.40
Offer Price 2.60
Bid Quantity 1,650
Offer Quantity 1,650
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK CE1020.00 |
5.60 | -3.15 | -36.00% | 876.95 |
|
Previous Close 8.75
Open 7.30
High 7.60
Low 5.50
Vol 20,350
Open Interest (OI) 53,350
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK CE820.00 |
87.00 | -50.25 | -36.61% | 795.55 |
|
Previous Close 137.25
Open 87.00
High 87.00
Low 87.00
Vol 550
Open Interest (OI) 550
Change in OI 0
Bid Price 55.25
Offer Price 87.80
Bid Quantity 12,650
Offer Quantity 3,850
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK CE1080.00 |
3.60 | -2.40 | -40.00% | 878.95 |
|
Previous Close 6.00
Open 5.25
High 5.25
Low 3.60
Vol 4,400
Open Interest (OI) 12,650
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK CE1060.00 |
3.00 | -3.20 | -51.61% | 879.55 |
|
Previous Close 6.20
Open 6.10
High 7.50
Low 3.00
Vol 14,850
Open Interest (OI) 32,450
Change in OI 3,300
Bid Price 3.00
Offer Price 3.25
Bid Quantity 1,100
Offer Quantity 1,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 26-11-2020 |
OPTSTK PE900.00 |
55.00 | 7.15 | 14.94% | 827.55 |
|
Previous Close 47.85
Open 55.00
High 55.00
Low 50.00
Vol 1,650
Open Interest (OI) 1,650
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 26-11-2020 |
OPTSTK CE920.00 |
65.00 | 0.00 | 0.00% | 817.55 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,850
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 26-11-2020 |
OPTSTK PE700.00 |
5.00 | -0.20 | -3.85% | 877.55 |
|
Previous Close 5.20
Open 5.00
High 5.00
Low 5.00
Vol 550
Open Interest (OI) 550
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 26-11-2020 |
OPTSTK CE940.00 |
37.00 | -2.00 | -5.13% | 845.55 |
|
Previous Close 39.00
Open 37.00
High 37.00
Low 37.00
Vol 550
Open Interest (OI) 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.