Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
811.70
Change Change %
10.05 1.25%

Updated:08 Apr, 2020, 12:14 PM IST

BSE
811.30
Change Change %
9.65 1.20%

Updated:08 Apr, 2020, 12:19 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1060.00
5.00 1.80 56.25% 806.70
Previous Close 3.20
Open 5.85
High 5.85
Low 5.00
Vol 1,500
Open Interest (OI) 7,875
Change in OI 1,125
Bid Price 3.60
Offer Price 4.85
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1300.00
1.30 0.45 52.94% 810.40
Previous Close 0.85
Open 0.80
High 1.30
Low 0.80
Vol 3,750
Open Interest (OI) 45,375
Change in OI 0
Bid Price 0.80
Offer Price 1.30
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE720.00
114.50 9.70 9.26% 697.20
Previous Close 104.80
Open 120.70
High 120.70
Low 114.50
Vol 750
Open Interest (OI) 3,750
Change in OI 750
Bid Price 94.25
Offer Price 116.75
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE760.00
87.00 6.40 7.94% 724.70
Previous Close 80.60
Open 91.95
High 94.00
Low 87.00
Vol 2,625
Open Interest (OI) 13,125
Change in OI -750
Bid Price 81.25
Offer Price 83.45
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE700.00
19.90 1.20 6.42% 791.80
Previous Close 18.70
Open 18.70
High 20.00
Low 14.45
Vol 75,375
Open Interest (OI) 91,875
Change in OI -7,125
Bid Price 19.60
Offer Price 20.20
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE800.00
57.50 3.05 5.60% 754.20
Previous Close 54.45
Open 54.35
High 70.70
Low 54.35
Vol 1,16,625
Open Interest (OI) 2,53,875
Change in OI 6,000
Bid Price 55.20
Offer Price 56.80
Bid Quantity 750
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE740.00
28.20 1.25 4.64% 783.50
Previous Close 26.95
Open 28.00
High 28.35
Low 21.50
Vol 1,46,625
Open Interest (OI) 42,750
Change in OI -1,125
Bid Price 28.40
Offer Price 28.80
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE700.00
132.15 5.55 4.38% 679.55
Previous Close 126.60
Open 140.00
High 146.00
Low 132.15
Vol 16,500
Open Interest (OI) 10,125
Change in OI -10,875
Bid Price 124.05
Offer Price 128.50
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE780.00
69.90 2.90 4.33% 741.80
Previous Close 67.00
Open 74.00
High 80.00
Low 69.90
Vol 3,000
Open Interest (OI) 16,125
Change in OI 0
Bid Price 67.15
Offer Price 70.15
Bid Quantity 750
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE720.00
23.00 0.75 3.37% 788.70
Previous Close 22.25
Open 19.30
High 23.80
Low 19.30
Vol 25,125
Open Interest (OI) 16,500
Change in OI -3,000
Bid Price 14.35
Offer Price 27.95
Bid Quantity 1,125
Offer Quantity 1,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE760.00
33.85 1.05 3.20% 777.85
Previous Close 32.80
Open 33.00
High 34.40
Low 25.85
Vol 1,50,750
Open Interest (OI) 84,750
Change in OI -6,000
Bid Price 33.90
Offer Price 34.30
Bid Quantity 1,500
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE780.00
40.80 1.15 2.90% 770.90
Previous Close 39.65
Open 38.65
High 40.80
Low 31.25
Vol 1,75,125
Open Interest (OI) 28,875
Change in OI -1,875
Bid Price 40.95
Offer Price 41.20
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1200.00
1.80 0.05 2.86% 809.90
Previous Close 1.75
Open 1.85
High 1.85
Low 1.80
Vol 3,375
Open Interest (OI) 88,125
Change in OI 1,875
Bid Price 1.25
Offer Price 1.80
Bid Quantity 1,125
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE800.00
47.75 0.75 1.60% 763.95
Previous Close 47.00
Open 47.00
High 48.60
Low 38.00
Vol 3,21,000
Open Interest (OI) 93,750
Change in OI 1,125
Bid Price 48.25
Offer Price 48.60
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE820.00
45.60 0.45 1.00% 766.10
Previous Close 45.15
Open 45.20
High 60.95
Low 45.20
Vol 3,72,000
Open Interest (OI) 1,36,875
Change in OI 86,625
Bid Price 45.25
Offer Price 45.65
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1600.00
750.00 0.00 0.00% 61.70
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 766.55
Offer Price 804.60
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1480.00
655.00 0.00 0.00% 156.70
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 643.20
Offer Price 685.05
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE660.00
93.15 0.00 0.00% 718.55
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 145.55
Offer Price 187.25
Bid Quantity 2,250
Offer Quantity 10,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1380.00
4.50 0.00 0.00% 807.20
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 0.35
Offer Price 3.00
Bid Quantity 3,000
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1380.00
580.00 0.00 0.00% 231.70
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 547.70
Offer Price 585.15
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE940.00
167.45 0.00 0.00% 644.25
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 117.55
Offer Price 152.95
Bid Quantity 2,250
Offer Quantity 8,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1120.00
5.00 0.00 0.00% 806.70
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 0.35
Offer Price 11.00
Bid Quantity 3,000
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE640.00
26.00 0.00 0.00% 785.70
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 5.05
Offer Price 24.15
Bid Quantity 375
Offer Quantity 2,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1340.00
2.65 0.00 0.00% 809.05
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 0.20
Offer Price 3.00
Bid Quantity 3,000
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1340.00
600.00 0.00 0.00% 211.70
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 507.90
Offer Price 551.85
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1320.00
2.00 0.00 0.00% 809.70
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 0.35
Offer Price 3.00
Bid Quantity 1,500
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1320.00
480.00 0.00 0.00% 331.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 488.00
Offer Price 531.90
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1080.00
34.55 0.00 0.00% 777.15
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 0.70
Offer Price 10.00
Bid Quantity 3,000
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1080.00
134.00 0.00 0.00% 677.70
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 248.35
Offer Price 291.75
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1160.00
2.95 0.00 0.00% 808.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,625
Change in OI 0
Bid Price 0.40
Offer Price 15.95
Bid Quantity 3,000
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1160.00
335.00 0.00 0.00% 476.70
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 330.20
Offer Price 366.20
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1180.00
2.55 0.00 0.00% 809.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,875
Change in OI 0
Bid Price 0.40
Offer Price 2.65
Bid Quantity 3,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1180.00
350.00 0.00 0.00% 461.70
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 348.80
Offer Price 385.85
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE620.00
53.35 0.00 0.00% 758.35
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 0.70
Offer Price 27.10
Bid Quantity 375
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE680.00
139.85 0.00 0.00% 671.85
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 125.15
Offer Price 166.65
Bid Quantity 2,625
Offer Quantity 10,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE980.00
267.00 0.00 0.00% 544.70
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 152.45
Offer Price 193.00
Bid Quantity 1,500
Offer Quantity 10,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1280.00
1.00 0.00 0.00% 810.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,625
Change in OI 0
Bid Price 0.30
Offer Price 3.00
Bid Quantity 3,000
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1280.00
470.00 0.00 0.00% 341.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 448.20
Offer Price 474.25
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1220.00
2.00 0.00 0.00% 809.70
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 0.45
Offer Price 1.80
Bid Quantity 3,000
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1460.00
0.05 0.00 0.00% 811.65
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 0.30
Offer Price 2.85
Bid Quantity 3,000
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1260.00
1.30 0.00 0.00% 810.40
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 1.05
Offer Price 1.85
Bid Quantity 375
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1260.00
400.00 0.00 0.00% 411.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,250
Change in OI 0
Bid Price 424.40
Offer Price 451.65
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1140.00
300.00 0.00 0.00% 511.70
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 305.70
Offer Price 349.45
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1500.00
1.10 0.00 0.00% 810.60
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 0.40
Offer Price 2.90
Bid Quantity 3,000
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1500.00
725.00 0.00 0.00% 86.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,625
Change in OI 0
Bid Price 680.00
Offer Price 697.30
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE580.00
11.00 0.00 0.00% 800.70
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 0.60
Offer Price 17.05
Bid Quantity 3,000
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1240.00
0.40 0.00 0.00% 811.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,250
Change in OI 0
Bid Price 0.40
Offer Price 3.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1240.00
425.00 0.00 0.00% 386.70
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 408.45
Offer Price 445.70
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1300.00
478.00 0.00 0.00% 333.70
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 464.15
Offer Price 505.60
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1060.00
225.00 0.00 0.00% 586.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,875
Change in OI 0
Bid Price 231.40
Offer Price 270.35
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1020.00
59.80 0.00 0.00% 751.90
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 2.10
Offer Price 18.95
Bid Quantity 1,500
Offer Quantity 10,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1400.00
1.55 0.00 0.00% 810.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,750
Change in OI 0
Bid Price 0.45
Offer Price 1.85
Bid Quantity 1,125
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1400.00
620.00 0.00 0.00% 191.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,250
Change in OI 0
Bid Price 567.50
Offer Price 591.05
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1200.00
389.00 0.00 0.00% 422.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,750
Change in OI 0
Bid Price 366.70
Offer Price 406.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1100.00
1.80 0.00 0.00% 809.90
Previous Close 1.80
Open 1.75
High 2.40
Low 1.75
Vol 10,125
Open Interest (OI) 59,625
Change in OI 0
Bid Price 1.80
Offer Price 2.00
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1100.00
322.95 0.00 0.00% 488.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,875
Change in OI 0
Bid Price 281.30
Offer Price 295.70
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE600.00
195.00 0.00 0.00% 616.70
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 209.05
Offer Price 238.80
Bid Quantity 375
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE860.00
75.20 -0.65 -0.86% 736.50
Previous Close 75.85
Open 70.00
High 75.20
Low 68.95
Vol 1,125
Open Interest (OI) 3,750
Change in OI 0
Bid Price 79.80
Offer Price 81.50
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE860.00
29.60 -0.45 -1.50% 782.10
Previous Close 30.05
Open 33.00
High 41.30
Low 29.20
Vol 3,53,250
Open Interest (OI) 82,500
Change in OI 41,625
Bid Price 28.55
Offer Price 28.85
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE740.00
102.50 -1.65 -1.58% 709.20
Previous Close 104.15
Open 103.15
High 103.15
Low 101.80
Vol 7,875
Open Interest (OI) 10,500
Change in OI -5,625
Bid Price 92.75
Offer Price 98.20
Bid Quantity 1,125
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE840.00
36.80 -0.65 -1.74% 774.90
Previous Close 37.45
Open 39.90
High 50.50
Low 36.40
Vol 4,39,500
Open Interest (OI) 1,13,625
Change in OI 51,000
Bid Price 36.05
Offer Price 36.40
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE820.00
56.70 -1.10 -1.90% 755.00
Previous Close 57.80
Open 55.50
High 57.70
Low 46.90
Vol 1,47,750
Open Interest (OI) 37,500
Change in OI 19,500
Bid Price 57.80
Offer Price 58.50
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE920.00
14.35 -0.30 -2.05% 797.35
Previous Close 14.65
Open 17.60
High 20.50
Low 13.40
Vol 1,26,375
Open Interest (OI) 25,500
Change in OI 6,375
Bid Price 13.70
Offer Price 14.00
Bid Quantity 375
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE880.00
23.25 -0.80 -3.33% 788.45
Previous Close 24.05
Open 26.00
High 32.75
Low 22.50
Vol 1,25,625
Open Interest (OI) 31,500
Change in OI 9,375
Bid Price 22.75
Offer Price 23.05
Bid Quantity 1,125
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE840.00
67.60 -2.35 -3.36% 744.10
Previous Close 69.95
Open 60.20
High 67.60
Low 57.30
Vol 21,375
Open Interest (OI) 5,625
Change in OI -375
Bid Price 68.35
Offer Price 69.60
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE660.00
12.00 -0.55 -4.38% 799.70
Previous Close 12.55
Open 11.35
High 12.00
Low 11.00
Vol 1,500
Open Interest (OI) 8,250
Change in OI -375
Bid Price 12.90
Offer Price 14.10
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE940.00
11.05 -0.60 -5.15% 800.65
Previous Close 11.65
Open 13.00
High 17.00
Low 9.80
Vol 28,125
Open Interest (OI) 31,125
Change in OI 0
Bid Price 9.85
Offer Price 10.75
Bid Quantity 750
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE900.00
18.20 -1.20 -6.19% 793.50
Previous Close 19.40
Open 19.50
High 27.45
Low 17.85
Vol 4,50,375
Open Interest (OI) 2,76,750
Change in OI 1,00,500
Bid Price 17.80
Offer Price 18.10
Bid Quantity 1,125
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE960.00
9.00 -0.85 -8.63% 802.70
Previous Close 9.85
Open 11.35
High 11.35
Low 9.00
Vol 11,625
Open Interest (OI) 16,500
Change in OI 4,125
Bid Price 6.25
Offer Price 10.55
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE880.00
83.65 -8.55 -9.27% 728.05
Previous Close 92.20
Open 81.65
High 83.65
Low 77.90
Vol 1,125
Open Interest (OI) 1,500
Change in OI 375
Bid Price 78.20
Offer Price 107.30
Bid Quantity 3,000
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE600.00
5.50 -0.65 -10.57% 806.20
Previous Close 6.15
Open 5.85
High 5.85
Low 4.00
Vol 7,125
Open Interest (OI) 64,875
Change in OI -1,500
Bid Price 6.20
Offer Price 6.50
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE900.00
104.00 -15.80 -13.19% 707.70
Previous Close 119.80
Open 100.00
High 104.00
Low 100.00
Vol 2,250
Open Interest (OI) 13,500
Change in OI 0
Bid Price 108.30
Offer Price 110.35
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE1000.00
6.10 -0.95 -13.48% 805.60
Previous Close 7.05
Open 7.05
High 10.00
Low 6.10
Vol 70,125
Open Interest (OI) 1,70,625
Change in OI 5,625
Bid Price 6.10
Offer Price 6.90
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE680.00
14.60 -2.55 -14.87% 797.10
Previous Close 17.15
Open 12.30
High 16.00
Low 11.65
Vol 13,875
Open Interest (OI) 19,500
Change in OI 1,500
Bid Price 15.05
Offer Price 16.70
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE1000.00
180.00 -35.00 -16.28% 631.70
Previous Close 215.00
Open 180.00
High 180.00
Low 180.00
Vol 375
Open Interest (OI) 4,125
Change in OI 0
Bid Price 172.70
Offer Price 202.25
Bid Quantity 1,500
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
CE980.00
7.10 -1.70 -19.32% 804.60
Previous Close 8.80
Open 8.50
High 8.50
Low 7.10
Vol 3,000
Open Interest (OI) 18,375
Change in OI 1,500
Bid Price 5.05
Offer Price 10.00
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-04-2020
OPTSTK
PE500.00
1.15 -2.30 -66.67% 810.55
Previous Close 3.45
Open 1.35
High 1.35
Low 1.15
Vol 1,125
Open Interest (OI) 17,250
Change in OI -375
Bid Price 2.00
Offer Price 4.95
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
28-05-2020
OPTSTK
CE1300.00
5.00 0.00 0.00% 806.70
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 2.10
Offer Price 7.00
Bid Quantity 375
Offer Quantity 375

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