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
936.30
| Change | Change % |
| 11.85 | 1.28% |
Updated:22 Oct, 2020, 15:59 PM IST |
|
BSE
936.25
| Change | Change % |
| 11.60 | 1.25% |
Updated:22 Oct, 2020, 16:01 PM IST |
|
Expiry Date:
Strike Price:
Option Type:
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK CE1080.00 |
0.80 | 0.25 | 45.45% | 935.50 |
|
Previous Close 0.55
Open 0.65
High 0.90
Low 0.60
Vol 12,100
Open Interest (OI) 42,350
Change in OI -2,200
Bid Price 0.60
Offer Price 0.90
Bid Quantity 4,400
Offer Quantity 550
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK CE740.00 |
212.00 | 49.00 | 30.06% | 724.30 |
|
Previous Close 163.00
Open 212.05
High 212.05
Low 212.00
Vol 1,650
Open Interest (OI) 3,300
Change in OI 0
Bid Price 174.90
Offer Price 212.00
Bid Quantity 13,750
Offer Quantity 1,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK CE940.00 |
16.80 | 3.50 | 26.32% | 919.50 |
|
Previous Close 13.30
Open 11.15
High 19.70
Low 11.15
Vol 23,29,800
Open Interest (OI) 9,03,100
Change in OI -41,250
Bid Price 16.50
Offer Price 17.10
Bid Quantity 550
Offer Quantity 1,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK PE760.00 |
1.25 | 0.25 | 25.00% | 935.05 |
|
Previous Close 1.00
Open 0.65
High 1.25
Low 0.65
Vol 3,850
Open Interest (OI) 1,14,950
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK CE920.00 |
27.00 | 4.95 | 22.45% | 909.30 |
|
Previous Close 22.05
Open 20.05
High 31.00
Low 20.00
Vol 12,10,550
Open Interest (OI) 4,30,650
Change in OI -2,96,450
Bid Price 27.00
Offer Price 27.45
Bid Quantity 2,200
Offer Quantity 550
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK CE880.00 |
58.90 | 10.75 | 22.33% | 877.40 |
|
Previous Close 48.15
Open 51.95
High 62.75
Low 51.95
Vol 24,200
Open Interest (OI) 73,150
Change in OI -12,650
Bid Price 57.85
Offer Price 59.60
Bid Quantity 550
Offer Quantity 550
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK CE900.00 |
41.25 | 7.10 | 20.79% | 895.05 |
|
Previous Close 34.15
Open 34.10
High 45.45
Low 33.45
Vol 3,90,500
Open Interest (OI) 3,64,650
Change in OI -1,06,700
Bid Price 40.40
Offer Price 41.60
Bid Quantity 550
Offer Quantity 550
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK CE960.00 |
9.20 | 1.40 | 17.95% | 927.10 |
|
Previous Close 7.80
Open 6.60
High 11.50
Low 6.60
Vol 16,85,750
Open Interest (OI) 6,80,350
Change in OI -13,750
Bid Price 9.00
Offer Price 9.20
Bid Quantity 1,650
Offer Quantity 2,750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK CE840.00 |
100.00 | 13.90 | 16.14% | 836.30 |
|
Previous Close 86.10
Open 92.70
High 101.00
Low 92.70
Vol 3,850
Open Interest (OI) 13,750
Change in OI -2,200
Bid Price 96.45
Offer Price 99.15
Bid Quantity 550
Offer Quantity 550
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK CE860.00 |
79.50 | 10.30 | 14.88% | 856.80 |
|
Previous Close 69.20
Open 69.90
High 81.00
Low 69.45
Vol 30,800
Open Interest (OI) 98,450
Change in OI -3,300
Bid Price 72.80
Offer Price 79.30
Bid Quantity 550
Offer Quantity 1,650
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK CE800.00 |
140.35 | 15.90 | 12.78% | 795.95 |
|
Previous Close 124.45
Open 131.95
High 140.35
Low 129.00
Vol 11,000
Open Interest (OI) 17,600
Change in OI -3,850
Bid Price 135.55
Offer Price 140.50
Bid Quantity 1,100
Offer Quantity 3,850
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK CE1000.00 |
3.40 | 0.30 | 9.68% | 932.90 |
|
Previous Close 3.10
Open 2.95
High 4.10
Low 2.70
Vol 6,89,150
Open Interest (OI) 9,57,000
Change in OI 69,850
Bid Price 3.40
Offer Price 3.50
Bid Quantity 1,100
Offer Quantity 550
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK CE980.00 |
5.10 | 0.40 | 8.51% | 931.20 |
|
Previous Close 4.70
Open 4.55
High 6.70
Low 3.95
Vol 5,50,000
Open Interest (OI) 3,43,750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK CE820.00 |
107.25 | 0.00 | 0.00% | 829.05 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,950
Change in OI 0
Bid Price 116.45
Offer Price 123.15
Bid Quantity 1,100
Offer Quantity 1,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK PE1040.00 |
130.35 | 0.00 | 0.00% | 805.95 |
|
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 101.25
Offer Price 111.70
Bid Quantity 1,650
Offer Quantity 1,650
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK CE1120.00 |
0.70 | 0.00 | 0.00% | 935.60 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK CE1180.00 |
0.85 | 0.00 | 0.00% | 935.45 |
|
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 29-10-2020 |
OPTSTK PE1180.00 |
250.00 | 0.00 | 0.00% | 686.30 |
|
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 210.90
Offer Price 275.40
Bid Quantity 12,650
Offer Quantity 12,650
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK CE780.00 |
84.60 | 0.00 | 0.00% | 851.70 |
|
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 146.40
Offer Price 183.65
Bid Quantity 2,750
Offer Quantity 2,750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK CE680.00 |
202.45 | 0.00 | 0.00% | 733.85 |
|
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 222.20
Offer Price 293.90
Bid Quantity 12,650
Offer Quantity 12,650
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK PE1140.00 |
212.40 | 0.00 | 0.00% | 723.90 |
|
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 189.05
Offer Price 230.05
Bid Quantity 3,300
Offer Quantity 12,650
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK PE1060.00 |
203.00 | 0.00 | 0.00% | 733.30 |
|
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 116.25
Offer Price 127.85
Bid Quantity 1,650
Offer Quantity 1,650
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK CE700.00 |
155.00 | 0.00 | 0.00% | 781.30 |
|
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 204.80
Offer Price 271.20
Bid Quantity 12,650
Offer Quantity 12,650
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK PE700.00 |
0.15 | 0.00 | 0.00% | 936.15 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,150
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK PE1100.00 |
168.00 | -4.00 | -2.33% | 768.30 |
|
Previous Close 172.00
Open 168.00
High 168.00
Low 168.00
Vol 550
Open Interest (OI) 13,750
Change in OI 0
Bid Price 159.45
Offer Price 177.35
Bid Quantity 2,750
Offer Quantity 2,750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK CE1020.00 |
2.00 | -0.05 | -2.44% | 934.30 |
|
Previous Close 2.05
Open 2.10
High 2.55
Low 1.70
Vol 1,22,100
Open Interest (OI) 1,67,750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK PE740.00 |
1.25 | -0.05 | -3.85% | 935.05 |
|
Previous Close 1.30
Open 0.15
High 1.25
Low 0.15
Vol 2,200
Open Interest (OI) 53,350
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK PE1020.00 |
86.00 | -7.00 | -7.53% | 850.30 |
|
Previous Close 93.00
Open 91.00
High 91.00
Low 86.00
Vol 1,650
Open Interest (OI) 3,300
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK PE1160.00 |
229.95 | -28.05 | -10.87% | 706.35 |
|
Previous Close 258.00
Open 229.95
High 229.95
Low 229.95
Vol 2,200
Open Interest (OI) 8,250
Change in OI 0
Bid Price 193.50
Offer Price 256.40
Bid Quantity 12,650
Offer Quantity 12,650
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK CE1040.00 |
1.35 | -0.20 | -12.90% | 934.95 |
|
Previous Close 1.55
Open 0.85
High 2.00
Low 0.85
Vol 51,700
Open Interest (OI) 1,02,850
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK CE1060.00 |
0.90 | -0.15 | -14.29% | 935.40 |
|
Previous Close 1.05
Open 0.70
High 1.20
Low 0.70
Vol 19,250
Open Interest (OI) 64,350
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK CE1100.00 |
0.60 | -0.10 | -14.29% | 935.70 |
|
Previous Close 0.70
Open 0.60
High 0.75
Low 0.55
Vol 26,950
Open Interest (OI) 2,05,700
Change in OI -14,850
Bid Price 0.55
Offer Price 0.65
Bid Quantity 7,700
Offer Quantity 550
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK PE820.00 |
0.95 | -0.20 | -17.39% | 935.35 |
|
Previous Close 1.15
Open 1.00
High 1.25
Low 0.90
Vol 19,800
Open Interest (OI) 1,35,300
Change in OI -1,100
Bid Price 0.90
Offer Price 1.05
Bid Quantity 550
Offer Quantity 1,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK PE1000.00 |
67.00 | -15.30 | -18.59% | 869.30 |
|
Previous Close 82.30
Open 73.00
High 74.00
Low 64.50
Vol 9,900
Open Interest (OI) 44,550
Change in OI -6,600
Bid Price 64.35
Offer Price 67.80
Bid Quantity 550
Offer Quantity 550
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK CE1160.00 |
0.40 | -0.10 | -20.00% | 935.90 |
|
Previous Close 0.50
Open 0.25
High 0.80
Low 0.25
Vol 3,300
Open Interest (OI) 22,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK PE980.00 |
45.10 | -12.90 | -22.24% | 891.20 |
|
Previous Close 58.00
Open 52.15
High 52.15
Low 45.10
Vol 3,300
Open Interest (OI) 12,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK PE780.00 |
1.00 | -0.35 | -25.93% | 935.30 |
|
Previous Close 1.35
Open 0.75
High 1.20
Low 0.75
Vol 8,800
Open Interest (OI) 74,250
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK PE960.00 |
31.40 | -12.00 | -27.65% | 904.90 |
|
Previous Close 43.40
Open 37.80
High 38.85
Low 28.55
Vol 22,000
Open Interest (OI) 1,47,400
Change in OI 5,500
Bid Price 30.55
Offer Price 34.20
Bid Quantity 550
Offer Quantity 2,750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK PE940.00 |
19.10 | -7.45 | -28.06% | 917.20 |
|
Previous Close 26.55
Open 26.40
High 26.60
Low 16.40
Vol 7,20,500
Open Interest (OI) 1,32,550
Change in OI 32,450
Bid Price 19.10
Offer Price 21.50
Bid Quantity 550
Offer Quantity 1,650
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK PE840.00 |
0.90 | -0.40 | -30.77% | 935.40 |
|
Previous Close 1.30
Open 1.15
High 1.40
Low 0.90
Vol 91,850
Open Interest (OI) 2,13,400
Change in OI -18,150
Bid Price 0.85
Offer Price 1.00
Bid Quantity 2,200
Offer Quantity 1,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK PE800.00 |
0.80 | -0.40 | -33.33% | 935.50 |
|
Previous Close 1.20
Open 1.20
High 1.20
Low 0.70
Vol 25,300
Open Interest (OI) 2,53,550
Change in OI -4,950
Bid Price 0.80
Offer Price 1.00
Bid Quantity 3,850
Offer Quantity 1,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK PE920.00 |
9.90 | -6.20 | -38.51% | 926.40 |
|
Previous Close 16.10
Open 16.95
High 16.95
Low 9.05
Vol 14,29,450
Open Interest (OI) 2,88,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK PE900.00 |
4.45 | -4.25 | -48.85% | 931.85 |
|
Previous Close 8.70
Open 8.80
High 9.25
Low 4.05
Vol 10,29,600
Open Interest (OI) 6,90,250
Change in OI -18,700
Bid Price 4.10
Offer Price 4.50
Bid Quantity 550
Offer Quantity 2,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK PE860.00 |
1.25 | -1.20 | -48.98% | 935.05 |
|
Previous Close 2.45
Open 2.10
High 2.50
Low 1.25
Vol 3,31,100
Open Interest (OI) 3,83,900
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK PE880.00 |
1.80 | -2.75 | -60.44% | 934.50 |
|
Previous Close 4.55
Open 5.45
High 5.45
Low 1.80
Vol 6,00,050
Open Interest (OI) 2,64,000
Change in OI -44,000
Bid Price 1.80
Offer Price 2.10
Bid Quantity 4,400
Offer Quantity 550
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 29-10-2020 |
OPTSTK CE1140.00 |
0.35 | -0.65 | -65.00% | 935.95 |
|
Previous Close 1.00
Open 0.25
High 0.35
Low 0.25
Vol 2,200
Open Interest (OI) 9,350
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 26-11-2020 |
OPTSTK CE980.00 |
22.60 | 4.10 | 22.16% | 913.70 |
|
Previous Close 18.50
Open 18.45
High 23.55
Low 18.45
Vol 1,29,800
Open Interest (OI) 1,27,050
Change in OI 45,100
Bid Price 21.90
Offer Price 23.55
Bid Quantity 1,650
Offer Quantity 550
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 26-11-2020 |
OPTSTK CE960.00 |
29.30 | 5.00 | 20.58% | 907.00 |
|
Previous Close 24.30
Open 26.95
High 30.85
Low 25.10
Vol 1,62,250
Open Interest (OI) 2,39,250
Change in OI -18,150
Bid Price 28.55
Offer Price 29.25
Bid Quantity 550
Offer Quantity 550
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 26-11-2020 |
OPTSTK CE1140.00 |
3.00 | 0.50 | 20.00% | 933.30 |
|
Previous Close 2.50
Open 3.00
High 3.50
Low 3.00
Vol 2,750
Open Interest (OI) 4,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 26-11-2020 |
OPTSTK CE1100.00 |
4.75 | 0.75 | 18.75% | 931.55 |
|
Previous Close 4.00
Open 4.00
High 5.00
Low 4.00
Vol 15,950
Open Interest (OI) 87,450
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 26-11-2020 |
OPTSTK CE940.00 |
37.35 | 5.25 | 16.36% | 898.95 |
|
Previous Close 32.10
Open 29.75
High 39.75
Low 29.75
Vol 1,69,950
Open Interest (OI) 1,45,750
Change in OI -2,200
Bid Price 35.05
Offer Price 37.95
Bid Quantity 1,650
Offer Quantity 550
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 26-11-2020 |
OPTSTK CE920.00 |
49.00 | 6.50 | 15.29% | 887.30 |
|
Previous Close 42.50
Open 42.95
High 50.00
Low 41.75
Vol 68,200
Open Interest (OI) 61,600
Change in OI 4,950
Bid Price 45.85
Offer Price 49.00
Bid Quantity 1,100
Offer Quantity 1,650
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 26-11-2020 |
OPTSTK CE900.00 |
61.10 | 7.75 | 14.53% | 875.20 |
|
Previous Close 53.35
Open 54.80
High 62.50
Low 54.50
Vol 44,550
Open Interest (OI) 87,450
Change in OI -16,500
Bid Price 60.00
Offer Price 61.75
Bid Quantity 1,100
Offer Quantity 550
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 26-11-2020 |
OPTSTK CE1000.00 |
16.40 | 2.05 | 14.29% | 919.90 |
|
Previous Close 14.35
Open 15.80
High 18.00
Low 14.20
Vol 3,92,150
Open Interest (OI) 4,30,650
Change in OI 78,650
Bid Price 16.00
Offer Price 16.50
Bid Quantity 1,100
Offer Quantity 550
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 26-11-2020 |
OPTSTK CE800.00 |
141.00 | 16.95 | 13.66% | 795.30 |
|
Previous Close 124.05
Open 141.00
High 141.00
Low 141.00
Vol 1,100
Open Interest (OI) 6,050
Change in OI 0
Bid Price 134.05
Offer Price 165.25
Bid Quantity 2,750
Offer Quantity 12,650
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 26-11-2020 |
OPTSTK CE1040.00 |
8.95 | 0.90 | 11.18% | 927.35 |
|
Previous Close 8.05
Open 12.00
High 12.00
Low 8.65
Vol 3,850
Open Interest (OI) 12,650
Change in OI 1,100
Bid Price 8.90
Offer Price 10.95
Bid Quantity 2,750
Offer Quantity 550
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 26-11-2020 |
OPTSTK CE1020.00 |
11.10 | 0.60 | 5.71% | 925.20 |
|
Previous Close 10.50
Open 10.75
High 13.05
Low 10.55
Vol 30,250
Open Interest (OI) 77,550
Change in OI 7,150
Bid Price 11.00
Offer Price 12.35
Bid Quantity 3,300
Offer Quantity 1,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 26-11-2020 |
OPTSTK PE1140.00 |
235.00 | 0.00 | 0.00% | 701.30 |
|
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 173.50
Offer Price 230.65
Bid Quantity 12,650
Offer Quantity 12,650
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 26-11-2020 |
OPTSTK CE840.00 |
100.00 | 0.00 | 0.00% | 836.30 |
|
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 87.70
Offer Price 121.30
Bid Quantity 2,750
Offer Quantity 2,750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 26-11-2020 |
OPTSTK CE1060.00 |
10.00 | 0.00 | 0.00% | 926.30 |
|
Previous Close 10.00
Open 10.00
High 10.00
Low 10.00
Vol 550
Open Interest (OI) 1,650
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 26-11-2020 |
OPTSTK CE860.00 |
75.00 | 0.00 | 0.00% | 861.30 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 26-11-2020 |
OPTSTK PE980.00 |
69.00 | 0.00 | 0.00% | 867.30 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 26-11-2020 |
OPTSTK PE700.00 |
1.50 | 0.00 | 0.00% | 934.80 |
|
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 26-11-2020 |
OPTSTK PE1100.00 |
159.45 | -11.60 | -6.78% | 776.85 |
|
Previous Close 171.05
Open 157.75
High 159.45
Low 157.75
Vol 1,100
Open Interest (OI) 11,550
Change in OI 1,100
Bid Price 157.70
Offer Price 168.65
Bid Quantity 550
Offer Quantity 2,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 26-11-2020 |
OPTSTK PE1000.00 |
76.00 | -7.10 | -8.54% | 860.30 |
|
Previous Close 83.10
Open 81.00
High 82.00
Low 73.10
Vol 7,150
Open Interest (OI) 6,600
Change in OI 4,400
Bid Price 69.20
Offer Price 79.95
Bid Quantity 3,300
Offer Quantity 2,750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 26-11-2020 |
OPTSTK PE900.00 |
19.40 | -5.00 | -20.49% | 916.90 |
|
Previous Close 24.40
Open 23.00
High 24.25
Low 19.00
Vol 81,950
Open Interest (OI) 1,13,300
Change in OI 10,450
Bid Price 19.20
Offer Price 20.20
Bid Quantity 2,750
Offer Quantity 550
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 26-11-2020 |
OPTSTK PE820.00 |
5.00 | -1.80 | -26.47% | 931.30 |
|
Previous Close 6.80
Open 5.95
High 5.95
Low 5.00
Vol 2,200
Open Interest (OI) 14,850
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 26-11-2020 |
OPTSTK PE860.00 |
9.60 | -3.50 | -26.72% | 926.70 |
|
Previous Close 13.10
Open 12.05
High 12.05
Low 9.60
Vol 24,200
Open Interest (OI) 62,150
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 26-11-2020 |
OPTSTK PE960.00 |
47.45 | -20.65 | -30.32% | 888.85 |
|
Previous Close 68.10
Open 49.40
High 51.50
Low 47.45
Vol 3,300
Open Interest (OI) 4,950
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 26-11-2020 |
OPTSTK PE920.00 |
26.50 | -11.70 | -30.63% | 909.80 |
|
Previous Close 38.20
Open 33.00
High 33.05
Low 26.40
Vol 48,950
Open Interest (OI) 44,000
Change in OI 25,850
Bid Price 26.25
Offer Price 27.50
Bid Quantity 550
Offer Quantity 550
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 26-11-2020 |
OPTSTK PE940.00 |
35.80 | -17.80 | -33.21% | 900.50 |
|
Previous Close 53.60
Open 41.25
High 41.50
Low 35.20
Vol 26,950
Open Interest (OI) 23,650
Change in OI 15,950
Bid Price 35.55
Offer Price 37.35
Bid Quantity 550
Offer Quantity 550
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 26-11-2020 |
OPTSTK PE840.00 |
6.25 | -3.25 | -34.21% | 930.05 |
|
Previous Close 9.50
Open 8.40
High 8.50
Low 6.25
Vol 14,850
Open Interest (OI) 80,300
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 26-11-2020 |
OPTSTK PE880.00 |
13.30 | -7.70 | -36.67% | 923.00 |
|
Previous Close 21.00
Open 17.60
High 17.60
Low 13.30
Vol 46,750
Open Interest (OI) 23,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 26-11-2020 |
OPTSTK PE800.00 |
2.75 | -2.25 | -45.00% | 933.55 |
|
Previous Close 5.00
Open 3.25
High 4.20
Low 1.85
Vol 11,550
Open Interest (OI) 42,900
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 26-11-2020 |
OPTSTK PE780.00 |
2.25 | -7.25 | -76.32% | 934.05 |
|
Previous Close 9.50
Open 2.25
High 2.25
Low 2.25
Vol 550
Open Interest (OI) 12,650
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| LT 31-12-2020 |
OPTSTK PE900.00 |
38.00 | -0.50 | -1.30% | 898.30 |
|
Previous Close 38.50
Open 38.00
High 38.00
Low 38.00
Vol 550
Open Interest (OI) 1,100
|
|||||
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.