Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
927.00
Change Change %
9.70 1.06%

Updated:21 Oct, 2020, 10:19 AM IST

BSE
925.85
Change Change %
8.55 0.93%

Updated:21 Oct, 2020, 10:24 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1100.00
0.95 0.10 11.76% 926.05
Previous Close 0.85
Open 1.25
High 1.40
Low 0.85
Vol 17,050
Open Interest (OI) 2,20,550
Change in OI 1,100
Bid Price 0.95
Offer Price 1.00
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE900.00
37.25 3.80 11.36% 889.75
Previous Close 33.45
Open 36.45
High 40.70
Low 34.20
Vol 1,32,550
Open Interest (OI) 5,11,500
Change in OI -39,600
Bid Price 36.80
Offer Price 37.30
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE880.00
52.60 4.75 9.93% 874.40
Previous Close 47.85
Open 55.50
High 57.00
Low 50.25
Vol 7,700
Open Interest (OI) 90,750
Change in OI -1,100
Bid Price 51.80
Offer Price 53.00
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE860.00
70.60 6.05 9.37% 856.40
Previous Close 64.55
Open 74.75
High 74.75
Low 70.60
Vol 1,650
Open Interest (OI) 1,08,900
Change in OI -1,100
Bid Price 69.55
Offer Price 70.95
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE840.00
89.20 7.15 8.71% 837.80
Previous Close 82.05
Open 89.20
High 89.20
Low 89.20
Vol 550
Open Interest (OI) 22,550
Change in OI 0
Bid Price 88.00
Offer Price 89.95
Bid Quantity 1,650
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE920.00
24.50 1.75 7.69% 902.50
Previous Close 22.75
Open 24.00
High 28.00
Low 23.00
Vol 4,87,850
Open Interest (OI) 7,46,900
Change in OI -34,100
Bid Price 24.45
Offer Price 24.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE940.00
15.60 0.95 6.48% 911.40
Previous Close 14.65
Open 16.35
High 18.00
Low 14.25
Vol 8,00,800
Open Interest (OI) 10,86,800
Change in OI -66,550
Bid Price 15.50
Offer Price 15.60
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE960.00
9.50 0.35 3.83% 917.50
Previous Close 9.15
Open 9.55
High 11.25
Low 8.70
Vol 4,82,900
Open Interest (OI) 7,61,200
Change in OI 6,600
Bid Price 9.35
Offer Price 9.45
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE980.00
58.00 2.00 3.57% 869.00
Previous Close 56.00
Open 53.10
High 58.00
Low 53.10
Vol 1,100
Open Interest (OI) 13,750
Change in OI 0
Bid Price 57.05
Offer Price 59.65
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE820.00
111.05 0.00 0.00% 815.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,700
Change in OI 0
Bid Price 107.40
Offer Price 109.50
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% 796.65
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 111.55
Offer Price 125.70
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% 926.30
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 1.45
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1160.00
258.00 0.00 0.00% 669.00
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 205.50
Offer Price 263.55
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1180.00
0.85 0.00 0.00% 926.15
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 0.20
Offer Price 0.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1180.00
250.00 0.00 0.00% 677.00
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 223.20
Offer Price 279.65
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE680.00
202.45 0.00 0.00% 724.55
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 218.85
Offer Price 275.55
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% 842.40
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 136.65
Offer Price 160.15
Bid Quantity 1,650
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE780.00
1.40 0.00 0.00% 925.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 77,550
Change in OI 0
Bid Price 1.00
Offer Price 1.40
Bid Quantity 3,300
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE760.00
1.40 0.00 0.00% 925.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,15,500
Change in OI 0
Bid Price 1.00
Offer Price 1.55
Bid Quantity 4,400
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE740.00
163.00 0.00 0.00% 764.00
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 165.00
Offer Price 209.65
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE740.00
1.30 0.00 0.00% 925.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 53,350
Change in OI 0
Bid Price 0.50
Offer Price 1.30
Bid Quantity 3,300
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE800.00
121.00 0.00 0.00% 806.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,450
Change in OI 0
Bid Price 128.05
Offer Price 129.40
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1140.00
1.00 0.00 0.00% 926.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,000
Change in OI 0
Bid Price 0.60
Offer Price 1.00
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1140.00
212.40 0.00 0.00% 714.60
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 187.70
Offer Price 237.95
Bid Quantity 12,650
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% 724.00
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 120.70
Offer Price 145.55
Bid Quantity 2,750
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1020.00
93.00 0.00 0.00% 834.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,850
Change in OI 0
Bid Price 87.25
Offer Price 104.30
Bid Quantity 1,650
Offer Quantity 4,950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1100.00
168.50 0.00 0.00% 758.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,300
Change in OI 0
Bid Price 170.05
Offer Price 174.90
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE700.00
155.00 0.00 0.00% 772.00
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 253.20
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
0.30 0.00 0.00% 926.70
Previous Close 0.30
Open 0.30
High 0.30
Low 0.30
Vol 550
Open Interest (OI) 7,150
Change in OI 0
Bid Price 0.15
Offer Price 0.75
Bid Quantity 4,400
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE980.00
5.65 -0.15 -2.59% 921.35
Previous Close 5.80
Open 5.85
High 6.80
Low 5.25
Vol 2,06,800
Open Interest (OI) 3,44,850
Change in OI 16,500
Bid Price 5.65
Offer Price 5.70
Bid Quantity 2,750
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1040.00
1.90 -0.15 -7.32% 925.10
Previous Close 2.05
Open 2.10
High 2.45
Low 1.80
Vol 29,150
Open Interest (OI) 1,22,650
Change in OI 7,700
Bid Price 1.85
Offer Price 1.95
Bid Quantity 2,200
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1000.00
3.65 -0.30 -7.59% 923.35
Previous Close 3.95
Open 4.45
High 4.45
Low 3.40
Vol 2,67,850
Open Interest (OI) 9,53,150
Change in OI -30,250
Bid Price 3.60
Offer Price 3.70
Bid Quantity 2,200
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1000.00
75.45 -7.55 -9.10% 851.55
Previous Close 83.00
Open 75.55
High 75.55
Low 75.45
Vol 1,650
Open Interest (OI) 53,350
Change in OI 0
Bid Price 75.10
Offer Price 82.75
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1020.00
2.50 -0.35 -12.28% 924.50
Previous Close 2.85
Open 2.50
High 3.15
Low 2.35
Vol 68,200
Open Interest (OI) 1,60,050
Change in OI 1,100
Bid Price 2.45
Offer Price 2.55
Bid Quantity 2,750
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE960.00
41.20 -7.35 -15.14% 885.80
Previous Close 48.55
Open 40.50
High 43.85
Low 38.70
Vol 7,150
Open Interest (OI) 1,44,100
Change in OI -1,100
Bid Price 41.05
Offer Price 42.35
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1060.00
1.25 -0.25 -16.67% 925.75
Previous Close 1.50
Open 1.50
High 1.95
Low 1.20
Vol 3,300
Open Interest (OI) 74,250
Change in OI 1,100
Bid Price 1.20
Offer Price 1.45
Bid Quantity 2,750
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE800.00
1.40 -0.30 -17.65% 925.60
Previous Close 1.70
Open 1.60
High 1.60
Low 0.90
Vol 3,850
Open Interest (OI) 2,57,950
Change in OI 550
Bid Price 1.20
Offer Price 1.45
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE940.00
27.20 -6.95 -20.35% 899.80
Previous Close 34.15
Open 26.05
High 30.35
Low 24.85
Vol 88,550
Open Interest (OI) 1,25,950
Change in OI -6,050
Bid Price 27.85
Offer Price 28.00
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE920.00
17.00 -5.05 -22.90% 910.00
Previous Close 22.05
Open 20.00
High 20.00
Low 15.10
Vol 2,92,050
Open Interest (OI) 2,42,000
Change in OI 20,900
Bid Price 16.95
Offer Price 17.05
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1080.00
0.90 -0.30 -25.00% 926.10
Previous Close 1.20
Open 2.95
High 2.95
Low 0.75
Vol 2,750
Open Interest (OI) 42,350
Change in OI -550
Bid Price 0.95
Offer Price 1.20
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE900.00
9.50 -3.55 -27.20% 917.50
Previous Close 13.05
Open 10.60
High 11.20
Low 8.40
Vol 3,24,500
Open Interest (OI) 7,62,300
Change in OI 8,800
Bid Price 9.40
Offer Price 9.50
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1160.00
0.70 -0.30 -30.00% 926.30
Previous Close 1.00
Open 0.70
High 0.70
Low 0.70
Vol 1,100
Open Interest (OI) 21,450
Change in OI 550
Bid Price 0.60
Offer Price 1.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE880.00
5.20 -2.30 -30.67% 921.80
Previous Close 7.50
Open 5.45
High 6.00
Low 4.55
Vol 1,61,150
Open Interest (OI) 3,44,300
Change in OI 2,200
Bid Price 5.15
Offer Price 5.25
Bid Quantity 1,100
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE820.00
1.25 -0.60 -32.43% 925.75
Previous Close 1.85
Open 1.90
High 1.90
Low 1.15
Vol 7,150
Open Interest (OI) 1,48,500
Change in OI -550
Bid Price 1.20
Offer Price 1.40
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE840.00
1.60 -0.80 -33.33% 925.40
Previous Close 2.40
Open 1.95
High 2.35
Low 1.50
Vol 25,850
Open Interest (OI) 2,53,550
Change in OI -1,650
Bid Price 1.55
Offer Price 1.65
Bid Quantity 2,200
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE860.00
2.80 -1.50 -34.88% 924.20
Previous Close 4.30
Open 3.25
High 3.25
Low 2.70
Vol 1,02,850
Open Interest (OI) 4,16,350
Change in OI -7,700
Bid Price 2.85
Offer Price 2.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1100.00
5.00 0.55 12.36% 922.00
Previous Close 4.45
Open 4.70
High 5.00
Low 4.70
Vol 2,750
Open Interest (OI) 75,350
Change in OI 1,100
Bid Price 4.55
Offer Price 4.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE900.00
56.60 4.10 7.81% 870.40
Previous Close 52.50
Open 55.95
High 58.05
Low 55.20
Vol 7,700
Open Interest (OI) 1,28,150
Change in OI 550
Bid Price 55.50
Offer Price 56.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE940.00
34.45 2.00 6.16% 892.55
Previous Close 32.45
Open 35.60
High 38.15
Low 33.50
Vol 26,950
Open Interest (OI) 1,22,100
Change in OI 9,900
Bid Price 34.45
Offer Price 34.80
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE960.00
26.50 1.45 5.79% 900.50
Previous Close 25.05
Open 28.10
High 28.45
Low 25.50
Vol 24,750
Open Interest (OI) 2,75,550
Change in OI 2,750
Bid Price 26.50
Offer Price 27.10
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE920.00
44.60 2.15 5.06% 882.40
Previous Close 42.45
Open 45.65
High 48.00
Low 44.60
Vol 4,950
Open Interest (OI) 48,400
Change in OI 0
Bid Price 43.20
Offer Price 45.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE980.00
19.70 0.55 2.87% 907.30
Previous Close 19.15
Open 21.40
High 21.50
Low 19.35
Vol 9,900
Open Interest (OI) 79,200
Change in OI 0
Bid Price 19.55
Offer Price 20.30
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1000.00
15.10 0.35 2.37% 911.90
Previous Close 14.75
Open 16.45
High 17.00
Low 14.80
Vol 83,600
Open Interest (OI) 3,29,450
Change in OI 12,650
Bid Price 15.10
Offer Price 15.45
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1020.00
11.15 0.15 1.36% 915.85
Previous Close 11.00
Open 12.95
High 13.00
Low 10.75
Vol 13,200
Open Interest (OI) 66,550
Change in OI 2,200
Bid Price 10.95
Offer Price 11.45
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE800.00
134.00 0.00 0.00% 793.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,050
Change in OI 0
Bid Price 133.50
Offer Price 139.25
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE1000.00
80.45 0.00 0.00% 846.55
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 82.45
Offer Price 87.70
Bid Quantity 550
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% 692.00
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 186.30
Offer Price 239.05
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE820.00
7.55 0.00 0.00% 919.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,200
Change in OI 0
Bid Price 3.65
Offer Price 24.70
Bid Quantity 1,100
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1040.00
9.50 0.00 0.00% 917.50
Previous Close 9.50
Open 9.50
High 9.50
Low 9.50
Vol 1,100
Open Interest (OI) 11,000
Change in OI 0
Bid Price 7.75
Offer Price 9.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE840.00
100.00 0.00 0.00% 827.00
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 96.30
Offer Price 102.95
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE960.00
68.10 0.00 0.00% 858.90
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 51.65
Offer Price 58.60
Bid Quantity 3,850
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1060.00
10.00 0.00 0.00% 917.00
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 4.85
Offer Price 9.85
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE1100.00
171.45 0.00 0.00% 755.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,900
Change in OI 0
Bid Price 170.25
Offer Price 176.55
Bid Quantity 1,100
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE860.00
85.00 0.00 0.00% 842.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,500
Change in OI 0
Bid Price 79.20
Offer Price 85.45
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
9.50 0.00 0.00% 917.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,650
Change in OI 0
Bid Price 1.00
Offer Price 13.20
Bid Quantity 7,700
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE700.00
1.50 0.00 0.00% 925.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,100
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 7,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE940.00
44.00 -3.30 -6.98% 883.00
Previous Close 47.30
Open 44.00
High 44.00
Low 44.00
Vol 550
Open Interest (OI) 6,600
Change in OI 0
Bid Price 42.60
Offer Price 45.45
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE900.00
26.40 -2.15 -7.53% 900.60
Previous Close 28.55
Open 22.15
High 27.05
Low 22.15
Vol 10,450
Open Interest (OI) 84,700
Change in OI 5,500
Bid Price 25.10
Offer Price 25.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE800.00
4.80 -0.40 -7.69% 922.20
Previous Close 5.20
Open 4.80
High 4.80
Low 4.80
Vol 1,100
Open Interest (OI) 46,750
Change in OI 550
Bid Price 4.25
Offer Price 6.80
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE920.00
34.70 -3.70 -9.64% 892.30
Previous Close 38.40
Open 33.85
High 34.70
Low 33.85
Vol 1,650
Open Interest (OI) 15,400
Change in OI 1,100
Bid Price 32.95
Offer Price 34.15
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE860.00
13.75 -1.90 -12.14% 913.25
Previous Close 15.65
Open 13.65
High 14.20
Low 13.65
Vol 3,300
Open Interest (OI) 53,900
Change in OI 550
Bid Price 13.25
Offer Price 13.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE840.00
9.60 -1.35 -12.33% 917.40
Previous Close 10.95
Open 9.95
High 10.55
Low 9.45
Vol 6,050
Open Interest (OI) 70,950
Change in OI 2,750
Bid Price 9.35
Offer Price 9.90
Bid Quantity 550
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE880.00
17.00 -5.30 -23.77% 910.00
Previous Close 22.30
Open 17.00
High 17.00
Low 17.00
Vol 550
Open Interest (OI) 15,400
Change in OI 0
Bid Price 18.35
Offer Price 19.05
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE980.00
67.00 -23.00 -25.56% 860.00
Previous Close 90.00
Open 67.00
High 67.00
Low 67.00
Vol 550
Open Interest (OI) 550
Change in OI 0
Bid Price 65.90
Offer Price 73.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1140.00
2.15 -1.90 -46.91% 924.85
Previous Close 4.05
Open 2.15
High 2.15
Low 2.15
Vol 550
Open Interest (OI) 2,750
Change in OI 0
Bid Price 2.15
Offer Price 5.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
31-12-2020
OPTSTK
PE900.00
42.00 -3.00 -6.67% 885.00
Previous Close 45.00
Open 41.00
High 42.00
Low 41.00
Vol 1,100
Open Interest (OI) 1,100
Change in OI 0
Bid Price 40.00
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