Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
929.50
Change Change %
-5.00 -0.54%

Updated:30 Oct, 2020, 15:59 PM IST

BSE
929.60
Change Change %
-5.00 -0.53%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE1000.00
95.15 5.05 5.60% 834.35
Previous Close 90.10
Open 91.00
High 100.45
Low 90.85
Vol 5,500
Open Interest (OI) 47,850
Change in OI 0
Bid Price 93.20
Offer Price 94.75
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE700.00
1.00 0.05 5.26% 928.50
Previous Close 0.95
Open 1.00
High 1.45
Low 1.00
Vol 3,300
Open Interest (OI) 6,050
Change in OI 1,650
Bid Price 1.00
Offer Price 1.25
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE1100.00
188.70 7.25 4.00% 740.80
Previous Close 181.45
Open 180.80
High 188.70
Low 180.80
Vol 1,100
Open Interest (OI) 25,300
Change in OI 0
Bid Price 185.05
Offer Price 196.45
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE980.00
77.00 2.30 3.08% 852.50
Previous Close 74.70
Open 72.65
High 82.00
Low 70.00
Vol 14,850
Open Interest (OI) 55,000
Change in OI -4,950
Bid Price 75.70
Offer Price 78.25
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE960.00
61.50 1.15 1.91% 868.00
Previous Close 60.35
Open 55.70
High 67.00
Low 55.70
Vol 30,250
Open Interest (OI) 1,98,000
Change in OI 0
Bid Price 60.05
Offer Price 62.10
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE940.00
47.40 0.20 0.42% 882.10
Previous Close 47.20
Open 44.00
High 52.55
Low 41.20
Vol 1,48,500
Open Interest (OI) 2,49,700
Change in OI 12,100
Bid Price 46.50
Offer Price 48.40
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE1140.00
235.00 0.00 0.00% 694.50
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 173.65
Offer Price 253.50
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE1040.00
88.75 0.00 0.00% 840.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 97.95
Offer Price 136.70
Bid Quantity 1,650
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE1160.00
225.00 0.00 0.00% 704.50
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 200.40
Offer Price 266.20
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE1060.00
134.00 0.00 0.00% 795.50
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 135.95
Offer Price 159.65
Bid Quantity 1,650
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE1020.00
61.60 0.00 0.00% 867.90
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 82.70
Offer Price 116.05
Bid Quantity 1,650
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE920.00
34.90 -0.55 -1.55% 894.60
Previous Close 35.45
Open 32.05
High 40.00
Low 30.25
Vol 3,04,700
Open Interest (OI) 2,62,900
Change in OI 25,300
Bid Price 34.30
Offer Price 36.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE900.00
25.60 -0.45 -1.73% 903.90
Previous Close 26.05
Open 23.00
High 30.00
Low 22.50
Vol 5,41,750
Open Interest (OI) 3,57,500
Change in OI 7,150
Bid Price 24.05
Offer Price 25.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE880.00
18.35 -0.85 -4.43% 911.15
Previous Close 19.20
Open 17.55
High 22.00
Low 16.00
Vol 3,17,350
Open Interest (OI) 2,10,650
Change in OI 15,400
Bid Price 17.50
Offer Price 18.50
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE840.00
9.00 -0.50 -5.26% 920.50
Previous Close 9.50
Open 8.70
High 10.65
Low 7.60
Vol 3,24,500
Open Interest (OI) 2,10,650
Change in OI 44,550
Bid Price 8.00
Offer Price 9.90
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE860.00
12.80 -0.95 -6.91% 916.70
Previous Close 13.75
Open 13.55
High 15.50
Low 11.10
Vol 3,34,400
Open Interest (OI) 2,59,050
Change in OI 47,300
Bid Price 12.40
Offer Price 14.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE780.00
3.25 -0.25 -7.14% 926.25
Previous Close 3.50
Open 3.50
High 3.50
Low 2.30
Vol 8,800
Open Interest (OI) 26,950
Change in OI 1,650
Bid Price 2.35
Offer Price 3.55
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE800.00
4.50 -0.45 -9.09% 925.00
Previous Close 4.95
Open 4.95
High 5.10
Low 3.60
Vol 1,66,650
Open Interest (OI) 1,95,250
Change in OI 22,550
Bid Price 4.40
Offer Price 4.55
Bid Quantity 550
Offer Quantity 19,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE820.00
5.90 -0.60 -9.23% 923.60
Previous Close 6.50
Open 6.05
High 7.45
Low 5.05
Vol 1,01,750
Open Interest (OI) 69,300
Change in OI 21,450
Bid Price 5.60
Offer Price 6.30
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE900.00
41.30 -4.55 -9.92% 888.20
Previous Close 45.85
Open 43.00
High 51.55
Low 38.15
Vol 2,26,050
Open Interest (OI) 1,78,200
Change in OI 36,300
Bid Price 41.15
Offer Price 41.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE920.00
31.00 -3.95 -11.30% 898.50
Previous Close 34.95
Open 36.00
High 39.60
Low 28.50
Vol 4,65,300
Open Interest (OI) 2,68,400
Change in OI 64,900
Bid Price 31.00
Offer Price 31.20
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE800.00
117.15 -15.85 -11.92% 812.35
Previous Close 133.00
Open 135.00
High 135.00
Low 115.50
Vol 1,650
Open Interest (OI) 4,400
Change in OI 550
Bid Price 117.90
Offer Price 122.05
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE940.00
23.00 -3.85 -14.34% 906.50
Previous Close 26.85
Open 16.45
High 30.45
Low 14.85
Vol 9,75,700
Open Interest (OI) 5,81,350
Change in OI 1,21,000
Bid Price 22.80
Offer Price 23.00
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE860.00
66.75 -11.40 -14.59% 862.75
Previous Close 78.15
Open 72.20
High 72.20
Low 66.75
Vol 3,850
Open Interest (OI) 16,500
Change in OI 3,300
Bid Price 66.75
Offer Price 69.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1160.00
1.65 -0.30 -15.38% 927.85
Previous Close 1.95
Open 2.95
High 3.00
Low 1.50
Vol 8,250
Open Interest (OI) 9,900
Change in OI 2,200
Bid Price 1.45
Offer Price 1.75
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE980.00
12.80 -2.50 -16.34% 916.70
Previous Close 15.30
Open 15.50
High 19.20
Low 12.15
Vol 6,37,450
Open Interest (OI) 4,53,200
Change in OI -3,300
Bid Price 12.70
Offer Price 12.95
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1000.00
9.80 -2.05 -17.30% 919.70
Previous Close 11.85
Open 12.00
High 13.00
Low 9.25
Vol 12,69,400
Open Interest (OI) 14,05,800
Change in OI -54,450
Bid Price 9.75
Offer Price 9.90
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE960.00
16.75 -3.60 -17.69% 912.75
Previous Close 20.35
Open 20.75
High 23.20
Low 16.10
Vol 11,64,350
Open Interest (OI) 6,24,800
Change in OI 86,350
Bid Price 16.80
Offer Price 17.00
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1040.00
5.55 -1.20 -17.78% 923.95
Previous Close 6.75
Open 7.85
High 7.85
Low 5.40
Vol 4,13,600
Open Interest (OI) 2,45,850
Change in OI -58,850
Bid Price 5.45
Offer Price 5.60
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1020.00
7.40 -1.70 -18.68% 922.10
Previous Close 9.10
Open 9.65
High 9.75
Low 6.95
Vol 3,26,700
Open Interest (OI) 2,49,150
Change in OI 28,600
Bid Price 7.35
Offer Price 7.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1060.00
4.20 -1.10 -20.75% 925.30
Previous Close 5.30
Open 11.95
High 11.95
Low 4.20
Vol 1,28,150
Open Interest (OI) 1,49,600
Change in OI 30,250
Bid Price 4.20
Offer Price 4.65
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1100.00
2.85 -0.85 -22.97% 926.65
Previous Close 3.70
Open 4.45
High 4.45
Low 2.60
Vol 2,34,850
Open Interest (OI) 5,29,100
Change in OI 67,100
Bid Price 2.85
Offer Price 2.90
Bid Quantity 1,100
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE840.00
74.00 -26.00 -26.00% 855.50
Previous Close 100.00
Open 95.00
High 95.00
Low 74.00
Vol 2,750
Open Interest (OI) 1,100
Change in OI -550
Bid Price 70.80
Offer Price 87.50
Bid Quantity 7,150
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1080.00
3.25 -1.15 -26.14% 926.25
Previous Close 4.40
Open 4.85
High 4.85
Low 3.25
Vol 34,650
Open Interest (OI) 36,300
Change in OI 7,150
Bid Price 3.20
Offer Price 3.25
Bid Quantity 2,750
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE880.00
55.75 -21.25 -27.60% 873.75
Previous Close 77.00
Open 60.00
High 60.10
Low 52.80
Vol 3,850
Open Interest (OI) 6,600
Change in OI 0
Bid Price 50.30
Offer Price 54.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1140.00
1.75 -0.75 -30.00% 927.75
Previous Close 2.50
Open 2.80
High 2.80
Low 1.75
Vol 13,750
Open Interest (OI) 56,650
Change in OI 2,750
Bid Price 1.75
Offer Price 1.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1180.00
1.15 -0.55 -32.35% 928.35
Previous Close 1.70
Open 1.55
High 1.60
Low 1.00
Vol 24,200
Open Interest (OI) 22,550
Change in OI 13,200
Bid Price 1.00
Offer Price 1.15
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1120.00
2.05 -1.60 -43.84% 927.45
Previous Close 3.65
Open 3.65
High 3.65
Low 2.05
Vol 19,800
Open Interest (OI) 23,100
Change in OI 17,050
Bid Price 2.05
Offer Price 2.45
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
31-12-2020
OPTSTK
PE880.00
31.00 0.70 2.31% 898.50
Previous Close 30.30
Open 31.00
High 31.00
Low 31.00
Vol 550
Open Interest (OI) 1,100
Change in OI 550
Bid Price 15.00
Offer Price 52.00
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
31-12-2020
OPTSTK
CE1000.00
20.35 0.00 0.00% 909.15
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 16.05
Offer Price 34.75
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
31-12-2020
OPTSTK
PE840.00
20.60 -1.00 -4.63% 908.90
Previous Close 21.60
Open 18.25
High 21.15
Low 17.60
Vol 3,300
Open Interest (OI) 7,150
Change in OI 2,200
Bid Price 17.65
Offer Price 22.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
31-12-2020
OPTSTK
PE900.00
38.85 -2.10 -5.13% 890.65
Previous Close 40.95
Open 44.90
High 44.90
Low 38.75
Vol 3,850
Open Interest (OI) 12,100
Change in OI 1,650
Bid Price 32.90
Offer Price 39.60
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
31-12-2020
OPTSTK
CE940.00
40.00 -7.05 -14.98% 889.50
Previous Close 47.05
Open 40.00
High 40.00
Low 40.00
Vol 2,200
Open Interest (OI) 2,200
Change in OI 0
Bid Price 6.80
Offer Price 0.00
Bid Quantity 550
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
31-12-2020
OPTSTK
PE800.00
10.30 -38.15 -78.74% 919.20
Previous Close 48.45
Open 10.30
High 10.30
Low 10.30
Vol 550
Open Interest (OI) 550
Change in OI 0
Bid Price 5.50
Offer Price 0.00
Bid Quantity 550
Offer Quantity 0

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