Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1331.50
Change Change %
21.05 1.61%

Updated:20 Apr, 2021, 15:54 PM IST

BSE
1331.50
Change Change %
20.70 1.58%

Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1140.00
1.25 0.45 56.25% 1330.25
Previous Close 0.80
Open 1.25
High 1.25
Low 1.25
Vol 575
Open Interest (OI) 4,025
Change in OI 0
Bid Price 0.80
Offer Price 2.00
Bid Quantity 3,450
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1660.00
0.25 0.05 25.00% 1331.25
Previous Close 0.20
Open 0.25
High 0.25
Low 0.25
Vol 13,225
Open Interest (OI) 3,450
Change in OI -12,650
Bid Price 0.10
Offer Price 0.40
Bid Quantity 5,175
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1520.00
186.90 30.85 19.77% 1144.60
Previous Close 156.05
Open 186.90
High 186.90
Low 186.90
Vol 575
Open Interest (OI) 2,875
Change in OI 0
Bid Price 174.30
Offer Price 199.50
Bid Quantity 1,725
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1300.00
45.00 6.80 17.80% 1286.50
Previous Close 38.20
Open 43.30
High 53.85
Low 41.00
Vol 1,05,225
Open Interest (OI) 63,250
Change in OI -5,750
Bid Price 40.70
Offer Price 49.25
Bid Quantity 575
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1320.00
30.10 2.85 10.46% 1301.40
Previous Close 27.25
Open 31.00
High 38.30
Low 28.40
Vol 4,54,825
Open Interest (OI) 74,175
Change in OI -10,350
Bid Price 30.05
Offer Price 31.85
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1340.00
19.10 0.20 1.06% 1312.40
Previous Close 18.90
Open 20.25
High 26.00
Low 18.25
Vol 11,75,300
Open Interest (OI) 1,18,450
Change in OI -19,550
Bid Price 19.05
Offer Price 20.85
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1480.00
141.80 0.00 0.00% 1189.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,900
Change in OI 0
Bid Price 132.35
Offer Price 163.50
Bid Quantity 575
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1160.00
2.20 0.00 0.00% 1329.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,150
Change in OI 0
Bid Price 0.40
Offer Price 2.00
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1220.00
172.00 0.00 0.00% 1159.50
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 95.15
Offer Price 134.50
Bid Quantity 4,600
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1580.00
205.00 0.00 0.00% 1126.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 575
Change in OI 0
Bid Price 222.00
Offer Price 269.60
Bid Quantity 10,925
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1820.00
0.10 0.00 0.00% 1331.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 575
Change in OI 0
Bid Price 0.10
Offer Price 0.75
Bid Quantity 4,600
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1000.00
406.00 0.00 0.00% 925.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,150
Change in OI 0
Bid Price 296.15
Offer Price 371.00
Bid Quantity 10,925
Offer Quantity 10,925
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1000.00
0.40 0.00 0.00% 1331.10
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 0.10
Offer Price 1.00
Bid Quantity 4,600
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE960.00
416.30 0.00 0.00% 915.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 575
Change in OI 0
Bid Price 328.50
Offer Price 417.75
Bid Quantity 10,925
Offer Quantity 10,925
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1560.00
200.00 0.00 0.00% 1131.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,450
Change in OI 0
Bid Price 203.45
Offer Price 248.05
Bid Quantity 10,925
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1200.00
171.00 0.00 0.00% 1160.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,725
Change in OI 0
Bid Price 113.35
Offer Price 154.75
Bid Quantity 1,725
Offer Quantity 10,925
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1540.00
225.00 0.00 0.00% 1106.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 575
Change in OI 0
Bid Price 183.15
Offer Price 222.85
Bid Quantity 10,925
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1360.00
12.00 -0.60 -4.76% 1319.50
Previous Close 12.60
Open 14.50
High 16.70
Low 11.05
Vol 10,74,680
Open Interest (OI) 1,75,950
Change in OI -18,400
Bid Price 11.50
Offer Price 12.60
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1600.00
260.00 -24.00 -8.45% 1071.50
Previous Close 284.00
Open 260.00
High 260.00
Low 260.00
Vol 5,750
Open Interest (OI) 83,375
Change in OI -3,450
Bid Price 248.45
Offer Price 288.75
Bid Quantity 10,925
Offer Quantity 10,925
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1500.00
169.70 -16.10 -8.67% 1161.80
Previous Close 185.80
Open 169.00
High 169.70
Low 169.00
Vol 2,300
Open Interest (OI) 43,700
Change in OI 0
Bid Price 167.65
Offer Price 172.35
Bid Quantity 2,875
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1620.00
0.50 -0.05 -9.09% 1331.00
Previous Close 0.55
Open 0.45
High 0.70
Low 0.40
Vol 6,325
Open Interest (OI) 41,400
Change in OI -1,150
Bid Price 0.35
Offer Price 0.50
Bid Quantity 2,300
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1460.00
130.00 -17.00 -11.56% 1201.50
Previous Close 147.00
Open 130.50
High 130.50
Low 130.00
Vol 1,150
Open Interest (OI) 26,450
Change in OI 0
Bid Price 128.15
Offer Price 133.60
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1440.00
110.00 -16.55 -13.08% 1221.50
Previous Close 126.55
Open 111.60
High 112.00
Low 102.50
Vol 3,450
Open Interest (OI) 62,100
Change in OI 0
Bid Price 108.50
Offer Price 112.15
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1100.00
0.95 -0.15 -13.64% 1330.55
Previous Close 1.10
Open 1.50
High 1.50
Low 0.40
Vol 7,475
Open Interest (OI) 37,950
Change in OI 1,725
Bid Price 0.45
Offer Price 0.95
Bid Quantity 1,725
Offer Quantity 6,325
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1380.00
7.00 -1.30 -15.66% 1324.50
Previous Close 8.30
Open 8.90
High 10.55
Low 6.55
Vol 6,16,975
Open Interest (OI) 2,48,400
Change in OI -14,950
Bid Price 6.65
Offer Price 7.30
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1700.00
0.25 -0.05 -16.67% 1331.25
Previous Close 0.30
Open 0.30
High 0.55
Low 0.25
Vol 7,475
Open Interest (OI) 23,000
Change in OI -575
Bid Price 0.20
Offer Price 0.45
Bid Quantity 5,175
Offer Quantity 2,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1400.00
70.10 -19.50 -21.76% 1261.40
Previous Close 89.60
Open 75.00
High 78.50
Low 65.90
Vol 35,650
Open Interest (OI) 2,90,950
Change in OI -14,950
Bid Price 71.50
Offer Price 74.30
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1420.00
85.00 -23.80 -21.88% 1246.50
Previous Close 108.80
Open 99.05
High 99.05
Low 85.00
Vol 2,300
Open Interest (OI) 54,625
Change in OI 0
Bid Price 77.25
Offer Price 92.35
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1400.00
4.40 -1.25 -22.12% 1327.10
Previous Close 5.65
Open 6.00
High 6.90
Low 3.95
Vol 9,99,925
Open Interest (OI) 6,67,575
Change in OI -71,300
Bid Price 4.30
Offer Price 4.95
Bid Quantity 1,150
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1380.00
54.65 -18.00 -24.78% 1276.85
Previous Close 72.65
Open 56.25
High 61.45
Low 49.65
Vol 23,575
Open Interest (OI) 82,800
Change in OI -9,200
Bid Price 54.00
Offer Price 65.10
Bid Quantity 575
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1360.00
42.00 -14.40 -25.53% 1289.50
Previous Close 56.40
Open 47.45
High 47.45
Low 34.10
Vol 81,650
Open Interest (OI) 2,46,100
Change in OI -4,600
Bid Price 40.00
Offer Price 44.35
Bid Quantity 575
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1460.00
1.60 -0.60 -27.27% 1329.90
Previous Close 2.20
Open 2.20
High 2.55
Low 1.40
Vol 1,36,850
Open Interest (OI) 3,47,300
Change in OI -29,325
Bid Price 1.40
Offer Price 1.60
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1440.00
2.05 -0.80 -28.07% 1329.45
Previous Close 2.85
Open 3.05
High 3.15
Low 1.65
Vol 2,38,625
Open Interest (OI) 2,73,125
Change in OI -32,200
Bid Price 1.65
Offer Price 1.90
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1540.00
0.50 -0.20 -28.57% 1331.00
Previous Close 0.70
Open 0.50
High 0.55
Low 0.40
Vol 23,000
Open Interest (OI) 1,80,550
Change in OI -575
Bid Price 0.30
Offer Price 0.50
Bid Quantity 575
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1420.00
2.55 -1.30 -33.77% 1328.95
Previous Close 3.85
Open 3.80
High 4.30
Low 2.45
Vol 4,64,600
Open Interest (OI) 3,05,325
Change in OI -17,250
Bid Price 2.40
Offer Price 2.70
Bid Quantity 575
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1340.00
28.05 -14.50 -34.08% 1303.45
Previous Close 42.55
Open 33.85
High 35.05
Low 24.00
Vol 3,30,050
Open Interest (OI) 1,39,725
Change in OI -2,875
Bid Price 26.55
Offer Price 30.90
Bid Quantity 1,150
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1500.00
1.05 -0.55 -34.38% 1330.45
Previous Close 1.60
Open 2.10
High 2.10
Low 0.85
Vol 1,15,000
Open Interest (OI) 6,27,900
Change in OI -11,500
Bid Price 0.90
Offer Price 1.05
Bid Quantity 2,875
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1320.00
20.65 -10.90 -34.55% 1310.85
Previous Close 31.55
Open 28.00
High 28.00
Low 16.75
Vol 7,28,525
Open Interest (OI) 2,08,725
Change in OI 2,875
Bid Price 19.50
Offer Price 20.75
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1300.00
14.45 -8.00 -35.63% 1317.05
Previous Close 22.45
Open 24.15
High 24.15
Low 12.00
Vol 11,68,980
Open Interest (OI) 5,49,700
Change in OI 1,44,900
Bid Price 13.95
Offer Price 14.40
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1280.00
9.80 -5.90 -37.58% 1321.70
Previous Close 15.70
Open 10.50
High 12.30
Low 8.25
Vol 5,80,175
Open Interest (OI) 1,50,650
Change in OI 54,625
Bid Price 8.55
Offer Price 9.80
Bid Quantity 575
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1220.00
3.20 -1.95 -37.86% 1328.30
Previous Close 5.15
Open 4.00
High 4.10
Low 3.00
Vol 1,35,125
Open Interest (OI) 37,375
Change in OI -6,900
Bid Price 1.35
Offer Price 3.35
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1240.00
4.45 -2.80 -38.62% 1327.05
Previous Close 7.25
Open 2.45
High 5.85
Low 2.45
Vol 2,97,275
Open Interest (OI) 1,07,525
Change in OI 3,450
Bid Price 4.10
Offer Price 4.50
Bid Quantity 575
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1260.00
6.50 -4.15 -38.97% 1325.00
Previous Close 10.65
Open 5.85
High 8.50
Low 5.80
Vol 4,25,500
Open Interest (OI) 1,29,950
Change in OI -5,175
Bid Price 5.85
Offer Price 6.60
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
PE1200.00
2.30 -1.50 -39.47% 1329.20
Previous Close 3.80
Open 3.75
High 3.75
Low 2.05
Vol 1,94,350
Open Interest (OI) 85,100
Change in OI -42,550
Bid Price 2.05
Offer Price 2.50
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1480.00
1.10 -0.85 -43.59% 1330.40
Previous Close 1.95
Open 1.75
High 1.80
Low 1.05
Vol 36,225
Open Interest (OI) 1,61,000
Change in OI -17,250
Bid Price 1.10
Offer Price 1.55
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1600.00
0.25 -0.20 -44.44% 1331.25
Previous Close 0.45
Open 0.60
High 0.60
Low 0.20
Vol 48,875
Open Interest (OI) 2,60,475
Change in OI 9,775
Bid Price 0.20
Offer Price 0.25
Bid Quantity 13,225
Offer Quantity 7,475
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1580.00
0.30 -0.25 -45.45% 1331.20
Previous Close 0.55
Open 0.50
High 0.80
Low 0.30
Vol 5,750
Open Interest (OI) 37,375
Change in OI -3,450
Bid Price 0.30
Offer Price 0.60
Bid Quantity 575
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1520.00
0.60 -0.60 -50.00% 1330.90
Previous Close 1.20
Open 1.50
High 1.50
Low 0.55
Vol 23,575
Open Interest (OI) 1,13,850
Change in OI -13,800
Bid Price 0.60
Offer Price 1.20
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1800.00
0.20 -0.25 -55.56% 1331.30
Previous Close 0.45
Open 0.40
High 0.40
Low 0.20
Vol 14,375
Open Interest (OI) 29,900
Change in OI -8,625
Bid Price 0.20
Offer Price 0.70
Bid Quantity 4,025
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1640.00
0.25 -0.45 -64.29% 1331.25
Previous Close 0.70
Open 0.30
High 0.30
Low 0.25
Vol 1,150
Open Interest (OI) 19,550
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 4,600
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-04-2021
OPTSTK
CE1560.00
0.20 -0.45 -69.23% 1331.30
Previous Close 0.65
Open 0.50
High 0.50
Low 0.20
Vol 3,450
Open Interest (OI) 1,18,450
Change in OI -1,150
Bid Price 0.20
Offer Price 0.30
Bid Quantity 4,600
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
PE1460.00
136.00 41.05 43.23% 1195.50
Previous Close 94.95
Open 137.00
High 137.00
Low 136.00
Vol 1,150
Open Interest (OI) 575
Change in OI 0
Bid Price 124.20
Offer Price 172.60
Bid Quantity 1,725
Offer Quantity 10,925
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
CE1360.00
43.55 6.75 18.34% 1287.95
Previous Close 36.80
Open 43.10
High 46.40
Low 39.50
Vol 23,000
Open Interest (OI) 18,400
Change in OI 575
Bid Price 18.25
Offer Price 45.00
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
CE1300.00
75.00 10.95 17.10% 1256.50
Previous Close 64.05
Open 69.05
High 78.50
Low 68.00
Vol 14,375
Open Interest (OI) 10,350
Change in OI 1,725
Bid Price 72.00
Offer Price 83.35
Bid Quantity 575
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
CE1600.00
3.45 0.40 13.11% 1328.05
Previous Close 3.05
Open 3.05
High 3.45
Low 2.30
Vol 2,875
Open Interest (OI) 12,075
Change in OI 0
Bid Price 3.50
Offer Price 3.80
Bid Quantity 4,025
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
CE1400.00
27.80 2.30 9.02% 1303.70
Previous Close 25.50
Open 28.45
High 32.00
Low 26.20
Vol 79,350
Open Interest (OI) 1,25,925
Change in OI -575
Bid Price 27.80
Offer Price 30.00
Bid Quantity 575
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
CE1540.00
6.50 0.40 6.56% 1325.00
Previous Close 6.10
Open 3.20
High 6.50
Low 3.20
Vol 2,875
Open Interest (OI) 9,200
Change in OI 0
Bid Price 4.10
Offer Price 6.50
Bid Quantity 575
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
CE1460.00
14.00 0.45 3.32% 1317.50
Previous Close 13.55
Open 15.10
High 15.50
Low 13.75
Vol 18,400
Open Interest (OI) 13,225
Change in OI -8,625
Bid Price 12.85
Offer Price 24.10
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
CE1500.00
8.70 0.10 1.16% 1322.80
Previous Close 8.60
Open 8.55
High 9.90
Low 8.35
Vol 35,075
Open Interest (OI) 87,400
Change in OI 575
Bid Price 8.50
Offer Price 9.00
Bid Quantity 575
Offer Quantity 1,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
PE1380.00
51.85 0.00 0.00% 1279.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,750
Change in OI 0
Bid Price 56.20
Offer Price 0.00
Bid Quantity 1,725
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
PE1440.00
68.00 0.00 0.00% 1263.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,475
Change in OI 0
Bid Price 80.50
Offer Price 155.10
Bid Quantity 1,725
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
PE1500.00
141.00 0.00 0.00% 1190.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,150
Change in OI 0
Bid Price 110.80
Offer Price 199.55
Bid Quantity 1,725
Offer Quantity 2,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
CE1340.00
45.70 0.00 0.00% 1285.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,300
Change in OI 0
Bid Price 45.70
Offer Price 0.00
Bid Quantity 575
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
PE1320.00
18.00 0.00 0.00% 1313.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,550
Change in OI 0
Bid Price 34.55
Offer Price 0.00
Bid Quantity 1,150
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
PE1360.00
49.20 0.00 0.00% 1282.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,875
Change in OI 0
Bid Price 54.25
Offer Price 91.00
Bid Quantity 1,150
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
CE1420.00
40.75 0.00 0.00% 1290.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 43,125
Change in OI 0
Bid Price 10.00
Offer Price 35.50
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
PE1420.00
49.00 0.00 0.00% 1282.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,125
Change in OI 0
Bid Price 71.90
Offer Price 141.25
Bid Quantity 1,725
Offer Quantity 10,925
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
CE1200.00
135.00 0.00 0.00% 1196.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 575
Change in OI 0
Bid Price 119.70
Offer Price 229.95
Bid Quantity 1,725
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
PE1340.00
57.00 -8.00 -12.31% 1274.50
Previous Close 65.00
Open 55.20
High 57.00
Low 50.65
Vol 8,625
Open Interest (OI) 30,475
Change in OI 1,725
Bid Price 46.50
Offer Price 61.00
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
PE1400.00
89.00 -14.25 -13.80% 1242.50
Previous Close 103.25
Open 90.00
High 93.00
Low 84.00
Vol 7,475
Open Interest (OI) 87,400
Change in OI -575
Bid Price 75.35
Offer Price 97.10
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
CE1440.00
15.50 -2.50 -13.89% 1316.00
Previous Close 18.00
Open 16.90
High 19.05
Low 15.50
Vol 6,325
Open Interest (OI) 12,650
Change in OI 0
Bid Price 9.20
Offer Price 19.00
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
PE1300.00
36.80 -6.80 -15.60% 1294.70
Previous Close 43.60
Open 42.00
High 42.00
Low 32.50
Vol 1,05,800
Open Interest (OI) 1,56,975
Change in OI -15,525
Bid Price 36.80
Offer Price 36.90
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
PE1200.00
11.00 -2.65 -19.41% 1320.50
Previous Close 13.65
Open 11.80
High 12.40
Low 10.40
Vol 33,925
Open Interest (OI) 1,09,825
Change in OI 5,175
Bid Price 11.05
Offer Price 13.50
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
CE1480.00
10.80 -10.20 -48.57% 1320.70
Previous Close 21.00
Open 5.60
High 10.80
Low 5.60
Vol 1,150
Open Interest (OI) 14,375
Change in OI 0
Bid Price 8.30
Offer Price 13.00
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
PE1100.00
3.50 -3.45 -49.64% 1328.00
Previous Close 6.95
Open 3.50
High 3.50
Low 3.50
Vol 575
Open Interest (OI) 575
Change in OI 0
Bid Price 2.10
Offer Price 6.75
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
CE1520.00
9.35 -27.70 -74.76% 1322.15
Previous Close 37.05
Open 9.35
High 9.35
Low 9.35
Vol 575
Open Interest (OI) 8,050
Change in OI 0
Bid Price 1.35
Offer Price 0.00
Bid Quantity 10,925
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
27-05-2021
OPTSTK
CE1380.00
35.50 -166.15 -82.40% 1296.00
Previous Close 201.65
Open 35.50
High 35.50
Low 35.50
Vol 2,300
Open Interest (OI) 575
Change in OI 0
Bid Price 18.35
Offer Price 0.00
Bid Quantity 10,925
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-06-2021
OPTSTK
PE1400.00
75.00 0.00 0.00% 1256.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 575
Change in OI 0
Bid Price 60.00
Offer Price 0.00
Bid Quantity 575
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-06-2021
OPTSTK
PE1300.00
53.00 0.00 0.00% 1278.50
Previous Close 53.00
Open 53.00
High 53.00
Low 53.00
Vol 575
Open Interest (OI) 3,450
Change in OI 0
Bid Price 39.90
Offer Price 53.00
Bid Quantity 575
Offer Quantity 575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
24-06-2021
OPTSTK
PE1200.00
19.45 -0.75 -3.71% 1312.05
Previous Close 20.20
Open 20.30
High 20.30
Low 18.00
Vol 13,800
Open Interest (OI) 62,675
Change in OI -1,725
Bid Price 18.75
Offer Price 19.45
Bid Quantity 575
Offer Quantity 575

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