Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
937.55
Change Change %
1.25 0.13%

Updated:23 Oct, 2020, 12:19 PM IST

BSE
937.05
Change Change %
0.80 0.09%

Updated:23 Oct, 2020, 12:26 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE980.00
51.85 6.75 14.97% 885.70
Previous Close 45.10
Open 48.15
High 51.85
Low 48.15
Vol 1,650
Open Interest (OI) 12,100
Change in OI -550
Bid Price 45.35
Offer Price 47.30
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE960.00
33.05 2.90 9.62% 904.50
Previous Close 30.15
Open 29.00
High 37.50
Low 29.00
Vol 17,600
Open Interest (OI) 1,44,650
Change in OI -3,300
Bid Price 29.80
Offer Price 30.90
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1000.00
72.10 5.10 7.61% 865.45
Previous Close 67.00
Open 63.70
High 72.10
Low 63.70
Vol 4,400
Open Interest (OI) 41,250
Change in OI -2,750
Bid Price 63.40
Offer Price 65.20
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE1020.00
86.00 0.00 0.00% 851.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 78.65
Offer Price 86.55
Bid Quantity 2,750
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE900.00
42.50 -0.05 -0.12% 895.05
Previous Close 42.55
Open 43.00
High 47.00
Low 35.75
Vol 89,100
Open Interest (OI) 3,44,300
Change in OI -13,750
Bid Price 41.55
Offer Price 42.35
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE860.00
78.00 -1.60 -2.01% 859.55
Previous Close 79.60
Open 84.00
High 85.00
Low 72.00
Vol 15,400
Open Interest (OI) 90,200
Change in OI -7,150
Bid Price 78.25
Offer Price 79.30
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE920.00
27.00 -0.85 -3.05% 910.55
Previous Close 27.85
Open 29.65
High 32.00
Low 21.10
Vol 2,68,400
Open Interest (OI) 3,86,100
Change in OI -42,350
Bid Price 26.50
Offer Price 26.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE940.00
17.35 -0.95 -5.19% 920.20
Previous Close 18.30
Open 18.25
High 23.60
Low 15.95
Vol 3,67,950
Open Interest (OI) 1,44,100
Change in OI 14,300
Bid Price 17.70
Offer Price 17.85
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE960.00
8.90 -0.55 -5.82% 928.65
Previous Close 9.45
Open 10.25
High 12.20
Low 6.85
Vol 8,72,850
Open Interest (OI) 7,01,800
Change in OI 28,050
Bid Price 8.70
Offer Price 8.85
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE940.00
16.00 -1.00 -5.88% 921.55
Previous Close 17.00
Open 19.15
High 20.50
Low 12.00
Vol 15,45,500
Open Interest (OI) 9,90,000
Change in OI 92,950
Bid Price 15.90
Offer Price 16.00
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE980.00
4.95 -0.40 -7.48% 932.60
Previous Close 5.35
Open 5.55
High 6.85
Low 3.90
Vol 4,88,400
Open Interest (OI) 3,95,450
Change in OI 49,500
Bid Price 4.75
Offer Price 4.90
Bid Quantity 550
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE920.00
8.80 -0.80 -8.33% 928.75
Previous Close 9.60
Open 8.75
High 12.60
Low 7.60
Vol 6,71,550
Open Interest (OI) 2,64,550
Change in OI -20,900
Bid Price 8.75
Offer Price 8.80
Bid Quantity 3,300
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE880.00
1.80 -0.20 -10.00% 935.75
Previous Close 2.00
Open 1.85
High 2.70
Low 1.65
Vol 2,12,300
Open Interest (OI) 2,52,450
Change in OI -11,550
Bid Price 1.75
Offer Price 1.80
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE880.00
53.60 -6.05 -10.14% 883.95
Previous Close 59.65
Open 60.90
High 61.80
Low 51.90
Vol 7,150
Open Interest (OI) 71,500
Change in OI -1,650
Bid Price 59.15
Offer Price 60.25
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1000.00
3.05 -0.35 -10.29% 934.50
Previous Close 3.40
Open 3.55
High 4.15
Low 2.60
Vol 5,20,300
Open Interest (OI) 9,44,350
Change in OI -13,200
Bid Price 2.90
Offer Price 3.00
Bid Quantity 3,300
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE900.00
3.90 -0.45 -10.34% 933.65
Previous Close 4.35
Open 2.75
High 6.15
Low 2.75
Vol 4,45,500
Open Interest (OI) 6,67,700
Change in OI -19,800
Bid Price 3.85
Offer Price 4.00
Bid Quantity 1,650
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
CE1020.00
1.75 -0.30 -14.63% 935.80
Previous Close 2.05
Open 2.20
High 2.35
Low 1.70
Vol 68,750
Open Interest (OI) 1,74,900
Change in OI 7,700
Bid Price 1.70
Offer Price 1.80
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
29-10-2020
OPTSTK
PE860.00
1.15 -0.35 -23.33% 936.40
Previous Close 1.50
Open 1.60
High 1.70
Low 0.75
Vol 1,31,450
Open Interest (OI) 3,40,450
Change in OI -40,150
Bid Price 1.05
Offer Price 1.15
Bid Quantity 3,850
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1020.00
12.00 0.90 8.11% 925.55
Previous Close 11.10
Open 13.15
High 13.85
Low 11.10
Vol 21,450
Open Interest (OI) 88,000
Change in OI 9,350
Bid Price 11.65
Offer Price 12.10
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE1000.00
79.75 3.75 4.93% 857.80
Previous Close 76.00
Open 75.00
High 79.75
Low 75.00
Vol 2,750
Open Interest (OI) 8,800
Change in OI 1,650
Bid Price 72.60
Offer Price 74.95
Bid Quantity 2,200
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE1000.00
16.60 0.40 2.47% 920.95
Previous Close 16.20
Open 17.15
High 18.00
Low 14.45
Vol 2,04,600
Open Interest (OI) 5,06,000
Change in OI 74,800
Bid Price 16.20
Offer Price 16.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE980.00
22.05 0.25 1.15% 915.50
Previous Close 21.80
Open 23.30
High 23.60
Low 19.40
Vol 60,500
Open Interest (OI) 1,41,900
Change in OI 9,900
Bid Price 21.45
Offer Price 21.75
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE900.00
19.60 0.20 1.03% 917.95
Previous Close 19.40
Open 20.50
High 22.70
Low 18.65
Vol 81,950
Open Interest (OI) 1,29,800
Change in OI 15,950
Bid Price 19.30
Offer Price 19.50
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE940.00
36.00 0.25 0.70% 901.55
Previous Close 35.75
Open 30.10
High 41.00
Low 30.10
Vol 11,000
Open Interest (OI) 25,850
Change in OI 1,650
Bid Price 35.75
Offer Price 36.25
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
75.00 0.00 0.00% 862.55
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 88.05
Offer Price 93.85
Bid Quantity 550
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE940.00
37.25 -0.15 -0.40% 900.30
Previous Close 37.40
Open 40.00
High 42.75
Low 33.35
Vol 96,800
Open Interest (OI) 1,70,500
Change in OI 24,750
Bid Price 37.20
Offer Price 37.55
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE960.00
28.55 -0.15 -0.52% 909.00
Previous Close 28.70
Open 31.00
High 31.10
Low 25.60
Vol 95,700
Open Interest (OI) 2,56,850
Change in OI 18,150
Bid Price 28.45
Offer Price 28.70
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE920.00
47.90 -0.30 -0.62% 889.65
Previous Close 48.20
Open 51.10
High 54.00
Low 43.10
Vol 34,100
Open Interest (OI) 67,100
Change in OI 6,600
Bid Price 47.70
Offer Price 48.15
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE960.00
47.15 -0.30 -0.63% 890.40
Previous Close 47.45
Open 47.00
High 52.60
Low 47.00
Vol 3,300
Open Interest (OI) 7,150
Change in OI 2,200
Bid Price 47.00
Offer Price 47.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
CE900.00
60.05 -0.50 -0.83% 877.50
Previous Close 60.55
Open 63.00
High 63.00
Low 54.85
Vol 9,350
Open Interest (OI) 87,450
Change in OI -550
Bid Price 60.25
Offer Price 61.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE920.00
26.80 -0.30 -1.11% 910.75
Previous Close 27.10
Open 26.00
High 30.45
Low 25.00
Vol 52,250
Open Interest (OI) 72,600
Change in OI 28,050
Bid Price 26.50
Offer Price 26.90
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE880.00
13.35 -0.20 -1.48% 924.20
Previous Close 13.55
Open 13.80
High 16.05
Low 12.35
Vol 25,850
Open Interest (OI) 30,250
Change in OI 6,600
Bid Price 13.50
Offer Price 13.80
Bid Quantity 550
Offer Quantity 3,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE860.00
9.30 -0.30 -3.13% 928.25
Previous Close 9.60
Open 9.95
High 11.00
Low 9.25
Vol 20,900
Open Interest (OI) 73,150
Change in OI 11,000
Bid Price 9.20
Offer Price 9.55
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
26-11-2020
OPTSTK
PE980.00
60.00 -9.00 -13.04% 877.55
Previous Close 69.00
Open 60.05
High 60.05
Low 60.00
Vol 1,100
Open Interest (OI) 2,750
Change in OI 0
Bid Price 56.50
Offer Price 61.85
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LT
31-12-2020
OPTSTK
PE900.00
38.00 0.00 0.00% 899.55
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 20.10
Offer Price 35.00
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