Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
945.45
Change Change %
17.30 1.86%

Updated:02 Jun, 2020, 15:59 PM IST

BSE
945.40
Change Change %
17.25 1.86%

Updated:02 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE840.00
12.00 2.00 20.00% 933.45
Previous Close 10.00
Open 13.00
High 14.55
Low 9.65
Vol 71,625
Open Interest (OI) 97,875
Change in OI 10,500
Bid Price 9.60
Offer Price 11.30
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE820.00
7.70 0.45 6.21% 937.75
Previous Close 7.25
Open 10.00
High 10.00
Low 6.60
Vol 13,125
Open Interest (OI) 51,000
Change in OI 375
Bid Price 7.50
Offer Price 8.50
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE870.00
16.50 0.75 4.76% 928.95
Previous Close 15.75
Open 15.00
High 16.50
Low 15.00
Vol 1,125
Open Interest (OI) 4,500
Change in OI 0
Bid Price 11.10
Offer Price 17.90
Bid Quantity 6,750
Offer Quantity 3,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE970.00
32.40 1.45 4.68% 913.05
Previous Close 30.95
Open 21.90
High 33.80
Low 21.45
Vol 48,375
Open Interest (OI) 22,125
Change in OI 750
Bid Price 30.00
Offer Price 33.00
Bid Quantity 375
Offer Quantity 1,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE960.00
49.05 1.15 2.40% 896.40
Previous Close 47.90
Open 65.00
High 65.40
Low 46.55
Vol 25,500
Open Interest (OI) 19,500
Change in OI -7,500
Bid Price 47.50
Offer Price 50.00
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE1080.00
7.00 0.15 2.19% 938.45
Previous Close 6.85
Open 6.00
High 7.00
Low 6.00
Vol 1,875
Open Interest (OI) 1,125
Change in OI 750
Bid Price 6.55
Offer Price 7.40
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE950.00
43.60 0.90 2.11% 901.85
Previous Close 42.70
Open 58.00
High 58.55
Low 40.70
Vol 16,875
Open Interest (OI) 25,875
Change in OI -375
Bid Price 42.30
Offer Price 43.50
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE910.00
25.90 0.45 1.77% 919.55
Previous Close 25.45
Open 32.55
High 37.15
Low 24.75
Vol 1,16,625
Open Interest (OI) 27,000
Change in OI 4,500
Bid Price 21.10
Offer Price 25.90
Bid Quantity 7,125
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE930.00
33.95 0.35 1.04% 911.50
Previous Close 33.60
Open 43.55
High 48.10
Low 32.30
Vol 1,17,375
Open Interest (OI) 18,000
Change in OI 3,375
Bid Price 31.15
Offer Price 33.75
Bid Quantity 2,625
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE930.00
50.70 0.40 0.80% 894.75
Previous Close 50.30
Open 41.30
High 53.00
Low 34.90
Vol 1,64,625
Open Interest (OI) 18,000
Change in OI 375
Bid Price 49.45
Offer Price 50.25
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE980.00
61.45 0.40 0.66% 884.00
Previous Close 61.05
Open 78.35
High 78.35
Low 60.00
Vol 5,625
Open Interest (OI) 6,000
Change in OI 3,750
Bid Price 59.20
Offer Price 61.55
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE860.00
13.00 0.05 0.39% 932.45
Previous Close 12.95
Open 17.45
High 18.95
Low 12.55
Vol 94,875
Open Interest (OI) 84,375
Change in OI 14,625
Bid Price 12.45
Offer Price 13.55
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE920.00
29.55 0.05 0.17% 915.90
Previous Close 29.50
Open 37.80
High 43.40
Low 28.10
Vol 3,98,625
Open Interest (OI) 81,000
Change in OI 40,500
Bid Price 28.00
Offer Price 29.40
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE900.00
22.65 0.00 0.00% 922.80
Previous Close 22.65
Open 28.00
High 33.90
Low 21.55
Vol 6,05,250
Open Interest (OI) 2,03,250
Change in OI -15,000
Bid Price 22.05
Offer Price 22.70
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE820.00
133.25 0.00 0.00% 812.20
Previous Close 133.25
Open 111.00
High 133.25
Low 106.15
Vol 4,875
Open Interest (OI) 15,000
Change in OI 0
Bid Price 128.60
Offer Price 138.30
Bid Quantity 1,875
Offer Quantity 1,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE1040.00
88.00 0.00 0.00% 857.45
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 100.25
Offer Price 111.25
Bid Quantity 2,625
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE1120.00
5.00 0.00 0.00% 940.45
Previous Close 5.00
Open 8.10
High 8.10
Low 5.00
Vol 1,125
Open Interest (OI) 1,500
Change in OI 1,125
Bid Price 3.50
Offer Price 5.00
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE1180.00
270.00 0.00 0.00% 675.45
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 196.80
Offer Price 277.40
Bid Quantity 8,625
Offer Quantity 8,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE970.00
54.70 0.00 0.00% 890.75
Previous Close 54.70
Open 73.00
High 73.00
Low 54.70
Vol 3,000
Open Interest (OI) 2,625
Change in OI 750
Bid Price 52.55
Offer Price 57.95
Bid Quantity 1,125
Offer Quantity 5,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE850.00
121.00 0.00 0.00% 824.45
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 99.90
Offer Price 113.90
Bid Quantity 5,625
Offer Quantity 5,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE850.00
11.00 0.00 0.00% 934.45
Previous Close 11.00
Open 13.00
High 14.05
Low 10.90
Vol 6,750
Open Interest (OI) 12,750
Change in OI 2,625
Bid Price 10.90
Offer Price 13.05
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE680.00
2.00 0.00 0.00% 943.45
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 0.35
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE860.00
99.50 0.00 0.00% 845.95
Previous Close 99.50
Open 79.00
High 99.50
Low 79.00
Vol 5,250
Open Interest (OI) 37,125
Change in OI 1,875
Bid Price 95.70
Offer Price 101.55
Bid Quantity 3,375
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE780.00
115.55 0.00 0.00% 829.90
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 144.90
Offer Price 198.05
Bid Quantity 8,625
Offer Quantity 8,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE780.00
4.50 0.00 0.00% 940.95
Previous Close 4.50
Open 5.00
High 5.25
Low 4.25
Vol 5,250
Open Interest (OI) 25,125
Change in OI 750
Bid Price 3.60
Offer Price 4.75
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE760.00
158.55 0.00 0.00% 786.90
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 167.25
Offer Price 207.90
Bid Quantity 8,625
Offer Quantity 8,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE760.00
3.65 0.00 0.00% 941.80
Previous Close 3.65
Open 3.80
High 3.80
Low 3.00
Vol 2,250
Open Interest (OI) 33,750
Change in OI -375
Bid Price 2.25
Offer Price 3.65
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE740.00
185.00 0.00 0.00% 760.45
Previous Close 185.00
Open 185.00
High 185.00
Low 185.00
Vol 375
Open Interest (OI) 375
Change in OI 375
Bid Price 176.95
Offer Price 231.20
Bid Quantity 8,625
Offer Quantity 8,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE740.00
2.10 0.00 0.00% 943.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,500
Change in OI 0
Bid Price 1.15
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE800.00
152.05 0.00 0.00% 793.40
Previous Close 152.05
Open 128.00
High 152.85
Low 125.00
Vol 2,250
Open Interest (OI) 30,375
Change in OI -750
Bid Price 148.00
Offer Price 152.10
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE1140.00
4.50 0.00 0.00% 940.95
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 2.20
Offer Price 4.40
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE1140.00
320.00 0.00 0.00% 625.45
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 164.55
Offer Price 230.30
Bid Quantity 8,625
Offer Quantity 8,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE720.00
2.40 0.00 0.00% 943.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,250
Change in OI 0
Bid Price 1.05
Offer Price 0.00
Bid Quantity 375
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE1240.00
1.70 0.00 0.00% 943.75
Previous Close 1.70
Open 1.25
High 1.70
Low 1.20
Vol 3,000
Open Interest (OI) 21,375
Change in OI 2,625
Bid Price 1.45
Offer Price 1.80
Bid Quantity 3,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE1240.00
336.00 0.00 0.00% 609.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,875
Change in OI 0
Bid Price 285.90
Offer Price 300.45
Bid Quantity 1,125
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE840.00
118.20 0.00 0.00% 827.25
Previous Close 118.20
Open 94.00
High 118.20
Low 94.00
Vol 1,875
Open Interest (OI) 22,875
Change in OI -750
Bid Price 113.60
Offer Price 119.20
Bid Quantity 375
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE880.00
88.80 0.00 0.00% 856.65
Previous Close 88.80
Open 64.50
High 88.80
Low 64.50
Vol 6,750
Open Interest (OI) 25,125
Change in OI -1,125
Bid Price 81.30
Offer Price 84.30
Bid Quantity 750
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE910.00
50.55 0.00 0.00% 894.90
Previous Close 50.55
Open 45.15
High 59.15
Low 45.15
Vol 3,000
Open Interest (OI) 2,625
Change in OI 1,500
Bid Price 59.55
Offer Price 68.25
Bid Quantity 1,125
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE1060.00
9.75 0.00 0.00% 935.70
Previous Close 9.75
Open 5.55
High 9.75
Low 5.55
Vol 1,875
Open Interest (OI) 2,625
Change in OI 750
Bid Price 7.00
Offer Price 8.85
Bid Quantity 1,125
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE1020.00
15.70 0.00 0.00% 929.75
Previous Close 15.70
Open 10.90
High 17.25
Low 10.05
Vol 75,000
Open Interest (OI) 61,500
Change in OI -375
Bid Price 15.20
Offer Price 16.70
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE1200.00
300.00 0.00 0.00% 645.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,125
Change in OI 0
Bid Price 213.10
Offer Price 298.85
Bid Quantity 8,625
Offer Quantity 8,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE1100.00
170.00 0.00 0.00% 775.45
Previous Close 170.00
Open 184.60
High 184.60
Low 170.00
Vol 750
Open Interest (OI) 15,000
Change in OI 0
Bid Price 151.45
Offer Price 175.85
Bid Quantity 375
Offer Quantity 8,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE600.00
248.00 0.00 0.00% 697.45
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 298.40
Offer Price 377.35
Bid Quantity 8,625
Offer Quantity 8,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE600.00
0.60 0.00 0.00% 944.85
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 0.45
Offer Price 1.90
Bid Quantity 1,500
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE700.00
239.00 0.00 0.00% 706.45
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 212.90
Offer Price 287.45
Bid Quantity 8,625
Offer Quantity 8,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE700.00
1.25 0.00 0.00% 944.20
Previous Close 1.25
Open 1.90
High 3.40
Low 1.20
Vol 36,375
Open Interest (OI) 18,750
Change in OI 1,125
Bid Price 1.20
Offer Price 1.30
Bid Quantity 1,125
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE1010.00
16.90 0.00 0.00% 928.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 375
Change in OI 0
Bid Price 16.30
Offer Price 20.50
Bid Quantity 375
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE950.00
39.85 0.00 0.00% 905.60
Previous Close 39.85
Open 33.95
High 43.00
Low 26.60
Vol 3,18,375
Open Interest (OI) 60,000
Change in OI 25,125
Bid Price 37.35
Offer Price 40.95
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE1000.00
74.00 -0.30 -0.40% 871.45
Previous Close 74.30
Open 93.25
High 93.25
Low 72.00
Vol 28,125
Open Interest (OI) 16,500
Change in OI 2,250
Bid Price 72.45
Offer Price 74.00
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE940.00
44.45 -0.20 -0.45% 901.00
Previous Close 44.65
Open 38.65
High 48.50
Low 29.80
Vol 5,59,125
Open Interest (OI) 1,30,875
Change in OI -15,375
Bid Price 43.05
Offer Price 44.50
Bid Quantity 750
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE940.00
38.00 -0.30 -0.78% 907.45
Previous Close 38.30
Open 48.00
High 53.65
Low 36.50
Vol 2,55,375
Open Interest (OI) 38,250
Change in OI 7,500
Bid Price 38.00
Offer Price 38.50
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE1100.00
5.10 -0.05 -0.97% 940.35
Previous Close 5.15
Open 4.65
High 5.80
Low 3.15
Vol 1,47,000
Open Interest (OI) 1,39,500
Change in OI 12,375
Bid Price 5.05
Offer Price 5.15
Bid Quantity 750
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE890.00
19.45 -0.40 -2.02% 926.00
Previous Close 19.85
Open 26.05
High 28.60
Low 19.05
Vol 43,500
Open Interest (OI) 8,625
Change in OI 2,250
Bid Price 19.40
Offer Price 24.05
Bid Quantity 375
Offer Quantity 7,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE990.00
24.00 -0.55 -2.24% 921.45
Previous Close 24.55
Open 20.00
High 25.10
Low 20.00
Vol 2,625
Open Interest (OI) 13,875
Change in OI 1,125
Bid Price 22.70
Offer Price 24.80
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE960.00
34.80 -0.80 -2.25% 910.65
Previous Close 35.60
Open 29.45
High 38.55
Low 23.00
Vol 6,08,250
Open Interest (OI) 2,28,375
Change in OI 2,625
Bid Price 34.35
Offer Price 35.40
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE1200.00
1.90 -0.05 -2.56% 943.55
Previous Close 1.95
Open 1.85
High 2.95
Low 1.75
Vol 11,250
Open Interest (OI) 48,750
Change in OI 3,000
Bid Price 1.95
Offer Price 2.15
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE880.00
16.90 -0.45 -2.59% 928.55
Previous Close 17.35
Open 23.00
High 25.70
Low 16.80
Vol 2,11,125
Open Interest (OI) 69,000
Change in OI -6,000
Bid Price 16.95
Offer Price 17.90
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
PE800.00
5.10 -0.15 -2.86% 940.35
Previous Close 5.25
Open 6.25
High 7.80
Low 5.00
Vol 48,750
Open Interest (OI) 1,41,000
Change in OI 3,000
Bid Price 5.10
Offer Price 5.45
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE980.00
26.85 -0.80 -2.89% 918.60
Previous Close 27.65
Open 22.10
High 29.60
Low 17.95
Vol 1,98,375
Open Interest (OI) 91,500
Change in OI -21,000
Bid Price 26.65
Offer Price 27.55
Bid Quantity 750
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE1000.00
20.35 -0.65 -3.10% 925.10
Previous Close 21.00
Open 16.55
High 22.90
Low 13.00
Vol 7,66,875
Open Interest (OI) 3,37,500
Change in OI -73,125
Bid Price 20.30
Offer Price 20.35
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE900.00
66.95 -2.20 -3.18% 878.50
Previous Close 69.15
Open 55.05
High 74.00
Low 48.10
Vol 1,30,125
Open Interest (OI) 1,78,875
Change in OI -42,375
Bid Price 67.20
Offer Price 69.00
Bid Quantity 375
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE920.00
53.30 -2.20 -3.96% 892.15
Previous Close 55.50
Open 45.00
High 59.80
Low 38.45
Vol 2,47,875
Open Interest (OI) 98,625
Change in OI 3,375
Bid Price 53.15
Offer Price 57.20
Bid Quantity 2,625
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE1040.00
11.05 -0.60 -5.15% 934.40
Previous Close 11.65
Open 8.20
High 12.95
Low 8.15
Vol 51,000
Open Interest (OI) 67,500
Change in OI 11,250
Bid Price 11.05
Offer Price 11.80
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
25-06-2020
OPTSTK
CE1050.00
8.45 -1.45 -14.65% 937.00
Previous Close 9.90
Open 8.55
High 10.90
Low 6.70
Vol 40,500
Open Interest (OI) 27,375
Change in OI 15,000
Bid Price 8.50
Offer Price 10.00
Bid Quantity 375
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE870.00
85.00 0.00 0.00% 860.45
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 100.80
Offer Price 119.95
Bid Quantity 6,600
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE1020.00
22.00 0.00 0.00% 923.45
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 30.15
Offer Price 49.90
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE1000.00
88.00 0.00 0.00% 857.45
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 95.00
Offer Price 108.50
Bid Quantity 7,700
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE1200.00
7.50 0.00 0.00% 937.95
Previous Close 7.50
Open 7.50
High 7.50
Low 7.50
Vol 550
Open Interest (OI) 550
Change in OI 0
Bid Price 2.00
Offer Price 15.40
Bid Quantity 9,900
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE900.00
49.80 0.00 0.00% 895.65
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 38.25
Offer Price 57.85
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE1100.00
22.40 0.00 0.00% 923.05
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 22.50
Offer Price 30.45
Bid Quantity 550
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE700.00
165.00 0.00 0.00% 780.45
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 233.60
Offer Price 258.00
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE1040.00
31.00 0.00 0.00% 914.45
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 26.25
Offer Price 44.60
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE840.00
25.00 0.00 0.00% 920.45
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 20.65
Offer Price 37.15
Bid Quantity 6,600
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
PE760.00
10.00 0.00 0.00% 935.45
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 1.05
Offer Price 20.30
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
30-07-2020
OPTSTK
CE1000.00
44.00 -0.50 -1.12% 901.45
Previous Close 44.50
Open 39.80
High 47.90
Low 39.80
Vol 23,100
Open Interest (OI) 41,250
Change in OI 8,800
Bid Price 43.70
Offer Price 45.60
Bid Quantity 550
Offer Quantity 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.

Top
Listen to the latest songs, only on JioSaavn.com