Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1060.75
Change Change %
-29.05 -2.67%

Updated:22 Apr, 2021, 15:59 PM IST

BSE
1061.30
Change Change %
-28.95 -2.66%

Updated:22 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE1030.00
16.00 7.85 96.32% 1044.75
Previous Close 8.15
Open 6.00
High 16.90
Low 4.65
Vol 2,47,350
Open Interest (OI) 80,750
Change in OI 850
Bid Price 9.35
Offer Price 25.80
Bid Quantity 850
Offer Quantity 16,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE980.00
6.35 3.05 92.42% 1054.40
Previous Close 3.30
Open 2.25
High 6.55
Low 2.00
Vol 2,91,550
Open Interest (OI) 1,32,600
Change in OI -27,200
Bid Price 6.00
Offer Price 6.35
Bid Quantity 850
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE1040.00
19.55 9.20 88.89% 1041.20
Previous Close 10.35
Open 9.50
High 20.05
Low 5.55
Vol 3,42,550
Open Interest (OI) 1,44,500
Change in OI 2,550
Bid Price 17.50
Offer Price 19.50
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE1020.00
13.00 6.10 88.41% 1047.75
Previous Close 6.90
Open 6.90
High 13.45
Low 2.50
Vol 5,35,500
Open Interest (OI) 1,23,250
Change in OI -5,950
Bid Price 6.50
Offer Price 13.50
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE1010.00
10.45 4.85 86.61% 1050.30
Previous Close 5.60
Open 4.00
High 11.00
Low 2.60
Vol 48,450
Open Interest (OI) 51,850
Change in OI 4,250
Bid Price 6.80
Offer Price 14.25
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE1000.00
9.00 4.15 85.57% 1051.75
Previous Close 4.85
Open 3.10
High 9.50
Low 2.45
Vol 6,20,500
Open Interest (OI) 4,79,400
Change in OI -34,000
Bid Price 8.90
Offer Price 9.00
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE1050.00
23.50 10.70 83.59% 1037.25
Previous Close 12.80
Open 9.40
High 24.40
Low 7.30
Vol 4,34,350
Open Interest (OI) 2,63,500
Change in OI 16,150
Bid Price 20.05
Offer Price 23.95
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE1060.00
28.00 12.45 80.06% 1032.75
Previous Close 15.55
Open 12.45
High 29.75
Low 10.15
Vol 4,79,400
Open Interest (OI) 2,49,900
Change in OI 1,700
Bid Price 25.05
Offer Price 29.75
Bid Quantity 850
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE990.00
6.15 2.65 75.71% 1054.60
Previous Close 3.50
Open 0.70
High 6.90
Low 0.70
Vol 10,200
Open Interest (OI) 27,200
Change in OI -1,700
Bid Price 4.50
Offer Price 0.00
Bid Quantity 5,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE1070.00
33.40 14.25 74.41% 1027.35
Previous Close 19.15
Open 13.55
High 35.45
Low 13.55
Vol 3,14,500
Open Interest (OI) 1,11,350
Change in OI 34,000
Bid Price 32.15
Offer Price 35.00
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE950.00
3.90 1.60 69.57% 1056.85
Previous Close 2.30
Open 2.25
High 4.25
Low 1.95
Vol 37,400
Open Interest (OI) 1,83,600
Change in OI -7,650
Bid Price 3.50
Offer Price 4.45
Bid Quantity 1,700
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE1080.00
40.35 16.20 67.08% 1020.40
Previous Close 24.15
Open 24.15
High 42.55
Low 17.35
Vol 5,52,500
Open Interest (OI) 2,14,200
Change in OI 14,450
Bid Price 40.00
Offer Price 41.05
Bid Quantity 1,700
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE1100.00
55.05 19.45 54.63% 1005.70
Previous Close 35.60
Open 33.05
High 55.60
Low 26.65
Vol 3,24,700
Open Interest (OI) 1,70,850
Change in OI 22,950
Bid Price 54.00
Offer Price 55.65
Bid Quantity 850
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE970.00
4.50 0.95 26.76% 1056.25
Previous Close 3.55
Open 3.00
High 5.05
Low 2.60
Vol 8,500
Open Interest (OI) 26,350
Change in OI 850
Bid Price 3.50
Offer Price 0.00
Bid Quantity 850
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE900.00
2.10 0.40 23.53% 1058.65
Previous Close 1.70
Open 1.20
High 2.30
Low 1.10
Vol 36,550
Open Interest (OI) 2,16,750
Change in OI -3,400
Bid Price 1.65
Offer Price 2.30
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE1120.00
60.55 6.00 11.00% 1000.20
Previous Close 54.55
Open 52.00
High 60.65
Low 52.00
Vol 6,800
Open Interest (OI) 6,800
Change in OI 5,100
Bid Price 46.15
Offer Price 73.25
Bid Quantity 850
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE960.00
3.25 0.05 1.56% 1057.50
Previous Close 3.20
Open 3.40
High 3.90
Low 3.00
Vol 5,100
Open Interest (OI) 49,300
Change in OI -3,400
Bid Price 2.30
Offer Price 0.00
Bid Quantity 850
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE930.00
1.00 0.00 0.00% 1059.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,700
Change in OI 0
Bid Price 1.20
Offer Price 0.00
Bid Quantity 1,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1210.00
4.00 0.00 0.00% 1056.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 1.35
Offer Price 0.00
Bid Quantity 1,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE900.00
120.00 0.00 0.00% 940.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 850
Change in OI 0
Bid Price 138.20
Offer Price 177.50
Bid Quantity 2,550
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE670.00
325.00 0.00 0.00% 735.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 374.30
Offer Price 441.60
Bid Quantity 16,150
Offer Quantity 16,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE670.00
0.50 0.00 0.00% 1060.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 0.05
Offer Price 0.55
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE1160.00
99.00 0.00 0.00% 961.75
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 98.40
Offer Price 125.35
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE860.00
1.35 0.00 0.00% 1059.40
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 0.10
Offer Price 0.00
Bid Quantity 3,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE780.00
1.50 0.00 0.00% 1059.25
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 0.05
Offer Price 0.00
Bid Quantity 3,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE870.00
1.35 0.00 0.00% 1059.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 850
Change in OI 0
Bid Price 0.05
Offer Price 1.40
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE990.00
85.00 0.00 0.00% 975.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,650
Change in OI 0
Bid Price 52.85
Offer Price 94.85
Bid Quantity 2,550
Offer Quantity 16,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE840.00
207.80 0.00 0.00% 852.95
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 194.45
Offer Price 250.50
Bid Quantity 16,150
Offer Quantity 16,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1290.00
1.70 0.00 0.00% 1059.05
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 0.40
Offer Price 0.00
Bid Quantity 1,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE960.00
78.00 0.00 0.00% 982.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 850
Change in OI 0
Bid Price 81.00
Offer Price 125.60
Bid Quantity 2,550
Offer Quantity 16,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE1300.00
290.00 0.00 0.00% 770.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 221.55
Offer Price 254.10
Bid Quantity 2,550
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE950.00
106.00 0.00 0.00% 954.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 97.90
Offer Price 129.65
Bid Quantity 2,550
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE940.00
2.25 -0.25 -10.00% 1058.50
Previous Close 2.50
Open 2.45
High 2.75
Low 2.25
Vol 2,550
Open Interest (OI) 51,000
Change in OI -850
Bid Price 2.00
Offer Price 0.00
Bid Quantity 1,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1010.00
72.00 -11.65 -13.93% 988.75
Previous Close 83.65
Open 72.00
High 72.00
Low 72.00
Vol 850
Open Interest (OI) 20,400
Change in OI 0
Bid Price 36.00
Offer Price 73.00
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1000.00
79.00 -17.50 -18.13% 981.75
Previous Close 96.50
Open 101.90
High 110.00
Low 79.00
Vol 22,100
Open Interest (OI) 1,08,800
Change in OI -850
Bid Price 66.45
Offer Price 70.90
Bid Quantity 4,250
Offer Quantity 4,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE980.00
90.75 -21.30 -19.01% 970.00
Previous Close 112.05
Open 90.75
High 90.75
Low 90.75
Vol 850
Open Interest (OI) 13,600
Change in OI 0
Bid Price 66.05
Offer Price 100.95
Bid Quantity 850
Offer Quantity 16,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE920.00
1.50 -0.45 -23.08% 1059.25
Previous Close 1.95
Open 1.50
High 1.50
Low 1.50
Vol 1,700
Open Interest (OI) 8,500
Change in OI 0
Bid Price 1.50
Offer Price 3.00
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1250.00
3.10 -1.15 -27.06% 1057.65
Previous Close 4.25
Open 4.65
High 5.35
Low 2.35
Vol 2,79,650
Open Interest (OI) 1,25,800
Change in OI 25,500
Bid Price 2.45
Offer Price 3.50
Bid Quantity 850
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1280.00
2.25 -0.90 -28.57% 1058.50
Previous Close 3.15
Open 3.85
High 3.90
Low 1.80
Vol 22,100
Open Interest (OI) 30,600
Change in OI 11,050
Bid Price 1.80
Offer Price 2.50
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1020.00
53.00 -28.20 -34.73% 1007.75
Previous Close 81.20
Open 82.75
High 88.00
Low 51.00
Vol 19,550
Open Interest (OI) 80,750
Change in OI 4,250
Bid Price 33.35
Offer Price 54.50
Bid Quantity 1,700
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1160.00
7.50 -4.25 -36.17% 1053.25
Previous Close 11.75
Open 13.00
High 16.30
Low 6.25
Vol 3,86,750
Open Interest (OI) 1,61,500
Change in OI 45,900
Bid Price 6.00
Offer Price 8.60
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1040.00
40.90 -23.25 -36.24% 1019.85
Previous Close 64.15
Open 61.10
High 70.40
Low 37.35
Vol 26,350
Open Interest (OI) 90,100
Change in OI 1,700
Bid Price 36.30
Offer Price 40.45
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1030.00
44.80 -26.55 -37.21% 1015.95
Previous Close 71.35
Open 80.00
High 80.00
Low 44.80
Vol 3,400
Open Interest (OI) 20,400
Change in OI -850
Bid Price 40.05
Offer Price 50.70
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1170.00
6.55 -3.90 -37.32% 1054.20
Previous Close 10.45
Open 11.00
High 13.40
Low 5.75
Vol 51,000
Open Interest (OI) 24,650
Change in OI 11,900
Bid Price 6.50
Offer Price 10.65
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1220.00
3.75 -2.25 -37.50% 1057.00
Previous Close 6.00
Open 6.70
High 7.10
Low 3.30
Vol 1,90,400
Open Interest (OI) 1,28,350
Change in OI 15,300
Bid Price 3.35
Offer Price 6.95
Bid Quantity 850
Offer Quantity 16,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1050.00
33.45 -20.40 -37.88% 1027.30
Previous Close 53.85
Open 53.00
High 65.00
Low 31.00
Vol 2,23,550
Open Interest (OI) 1,94,650
Change in OI -7,650
Bid Price 32.60
Offer Price 35.45
Bid Quantity 850
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1060.00
29.20 -17.90 -38.00% 1031.55
Previous Close 47.10
Open 49.75
High 58.10
Low 26.15
Vol 4,22,450
Open Interest (OI) 2,30,350
Change in OI 3,400
Bid Price 27.00
Offer Price 29.20
Bid Quantity 3,400
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1200.00
4.35 -2.90 -40.00% 1056.40
Previous Close 7.25
Open 8.00
High 9.55
Low 4.00
Vol 12,52,050
Open Interest (OI) 5,97,550
Change in OI 88,400
Bid Price 4.35
Offer Price 4.90
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1180.00
5.45 -3.70 -40.44% 1055.30
Previous Close 9.15
Open 9.50
High 12.10
Low 5.00
Vol 3,28,100
Open Interest (OI) 1,04,550
Change in OI 10,200
Bid Price 5.50
Offer Price 8.85
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1150.00
7.75 -5.85 -43.01% 1053.00
Previous Close 13.60
Open 14.00
High 18.25
Low 7.00
Vol 9,19,700
Open Interest (OI) 3,32,350
Change in OI 74,800
Bid Price 7.70
Offer Price 8.90
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1070.00
23.35 -17.90 -43.39% 1037.40
Previous Close 41.25
Open 44.00
High 51.50
Low 22.25
Vol 2,50,750
Open Interest (OI) 1,40,250
Change in OI 11,050
Bid Price 23.35
Offer Price 24.00
Bid Quantity 1,700
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1140.00
8.65 -6.85 -44.19% 1052.10
Previous Close 15.50
Open 14.00
High 20.75
Low 8.00
Vol 9,89,400
Open Interest (OI) 3,26,400
Change in OI 1,56,400
Bid Price 8.00
Offer Price 8.65
Bid Quantity 1,700
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1080.00
19.95 -15.95 -44.43% 1040.80
Previous Close 35.90
Open 35.90
High 45.50
Low 19.00
Vol 12,27,400
Open Interest (OI) 5,84,800
Change in OI 1,09,650
Bid Price 19.90
Offer Price 20.55
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1100.00
14.90 -13.00 -46.59% 1045.85
Previous Close 27.90
Open 28.05
High 35.40
Low 14.05
Vol 62,63,650
Open Interest (OI) 19,32,050
Change in OI 2,67,750
Bid Price 14.90
Offer Price 15.00
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1110.00
13.00 -11.50 -46.94% 1047.75
Previous Close 24.50
Open 25.95
High 31.95
Low 12.30
Vol 6,20,500
Open Interest (OI) 2,26,100
Change in OI 17,850
Bid Price 12.80
Offer Price 13.50
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1120.00
10.90 -9.95 -47.72% 1049.85
Previous Close 20.85
Open 24.25
High 27.55
Low 10.75
Vol 20,62,100
Open Interest (OI) 5,07,450
Change in OI 77,350
Bid Price 10.20
Offer Price 11.70
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1090.00
15.10 -16.45 -52.14% 1045.65
Previous Close 31.55
Open 33.20
High 40.00
Low 15.10
Vol 5,29,550
Open Interest (OI) 2,13,350
Change in OI 30,600
Bid Price 14.00
Offer Price 18.10
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1300.00
1.20 -1.35 -52.94% 1059.55
Previous Close 2.55
Open 2.45
High 2.60
Low 1.20
Vol 72,250
Open Interest (OI) 1,06,250
Change in OI 3,400
Bid Price 0.90
Offer Price 1.60
Bid Quantity 850
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE1150.00
62.10 -85.40 -57.90% 998.65
Previous Close 147.50
Open 62.10
High 62.10
Low 62.10
Vol 850
Open Interest (OI) 850
Change in OI 0
Bid Price 85.90
Offer Price 99.50
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1130.00
9.45 -54.55 -85.23% 1051.30
Previous Close 64.00
Open 20.00
High 22.15
Low 9.15
Vol 2,69,450
Open Interest (OI) 77,350
Change in OI 0
Bid Price 9.00
Offer Price 13.25
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
27-05-2021
OPTSTK
PE950.00
20.00 10.00 100.00% 1040.75
Previous Close 10.00
Open 20.00
High 20.00
Low 20.00
Vol 850
Open Interest (OI) 5,100
Change in OI 0
Bid Price 1.15
Offer Price 0.00
Bid Quantity 16,150
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
27-05-2021
OPTSTK
PE1000.00
37.00 14.00 60.87% 1023.75
Previous Close 23.00
Open 22.95
High 39.00
Low 22.95
Vol 46,750
Open Interest (OI) 59,500
Change in OI 38,250
Bid Price 32.20
Offer Price 36.90
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
27-05-2021
OPTSTK
PE900.00
10.00 2.50 33.33% 1050.75
Previous Close 7.50
Open 9.00
High 10.00
Low 9.00
Vol 2,550
Open Interest (OI) 1,700
Change in OI 0
Bid Price 8.05
Offer Price 11.65
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
27-05-2021
OPTSTK
PE930.00
15.95 3.95 32.92% 1044.80
Previous Close 12.00
Open 15.00
High 15.95
Low 12.95
Vol 4,250
Open Interest (OI) 4,250
Change in OI 0
Bid Price 12.05
Offer Price 15.95
Bid Quantity 850
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
27-05-2021
OPTSTK
CE1240.00
20.00 4.00 25.00% 1040.75
Previous Close 16.00
Open 32.60
High 32.60
Low 3.70
Vol 10,200
Open Interest (OI) 6,800
Change in OI 3,400
Bid Price 5.60
Offer Price 20.50
Bid Quantity 850
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
27-05-2021
OPTSTK
CE1180.00
36.90 6.90 23.00% 1023.85
Previous Close 30.00
Open 30.55
High 36.90
Low 30.55
Vol 1,700
Open Interest (OI) 1,700
Change in OI 850
Bid Price 27.00
Offer Price 33.00
Bid Quantity 2,550
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
27-05-2021
OPTSTK
PE1100.00
86.00 16.00 22.86% 974.75
Previous Close 70.00
Open 54.15
High 86.00
Low 54.15
Vol 11,900
Open Interest (OI) 10,200
Change in OI 9,350
Bid Price 77.25
Offer Price 93.30
Bid Quantity 2,550
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
27-05-2021
OPTSTK
CE1060.00
84.00 9.00 12.00% 976.75
Previous Close 75.00
Open 85.00
High 85.00
Low 84.00
Vol 2,550
Open Interest (OI) 3,400
Change in OI 0
Bid Price 63.65
Offer Price 0.00
Bid Quantity 850
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
27-05-2021
OPTSTK
CE1000.00
117.65 2.65 2.30% 943.10
Previous Close 115.00
Open 120.00
High 120.00
Low 105.40
Vol 5,100
Open Interest (OI) 8,500
Change in OI 850
Bid Price 65.05
Offer Price 115.10
Bid Quantity 850
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
27-05-2021
OPTSTK
PE1040.00
33.70 0.75 2.28% 1027.05
Previous Close 32.95
Open 28.10
High 33.70
Low 28.10
Vol 10,200
Open Interest (OI) 6,800
Change in OI 5,100
Bid Price 45.40
Offer Price 0.00
Bid Quantity 2,550
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
27-05-2021
OPTSTK
CE1140.00
40.00 0.00 0.00% 1020.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,400
Change in OI 0
Bid Price 32.00
Offer Price 0.00
Bid Quantity 850
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
27-05-2021
OPTSTK
CE1110.00
59.60 0.00 0.00% 1001.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 21.20
Offer Price 0.00
Bid Quantity 850
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
27-05-2021
OPTSTK
CE1050.00
71.10 -0.15 -0.21% 989.65
Previous Close 71.25
Open 71.10
High 71.10
Low 71.10
Vol 850
Open Interest (OI) 1,700
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
27-05-2021
OPTSTK
CE1200.00
25.00 -3.65 -12.74% 1035.75
Previous Close 28.65
Open 21.95
High 37.95
Low 21.95
Vol 1,05,400
Open Interest (OI) 63,750
Change in OI 33,150
Bid Price 21.50
Offer Price 27.85
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
27-05-2021
OPTSTK
CE1100.00
52.00 -10.90 -17.33% 1008.75
Previous Close 62.90
Open 65.45
High 71.60
Low 52.00
Vol 2,27,800
Open Interest (OI) 1,50,450
Change in OI 81,600
Bid Price 51.05
Offer Price 52.10
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
27-05-2021
OPTSTK
CE1160.00
31.00 -13.90 -30.96% 1029.75
Previous Close 44.90
Open 31.00
High 31.00
Low 31.00
Vol 850
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 1,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
27-05-2021
OPTSTK
PE1080.00
66.00 -49.50 -42.86% 994.75
Previous Close 115.50
Open 66.00
High 66.00
Low 66.00
Vol 850
Open Interest (OI) 0
Change in OI 0
Bid Price 65.30
Offer Price 0.00
Bid Quantity 850
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
27-05-2021
OPTSTK
CE1300.00
10.20 -8.90 -46.60% 1050.55
Previous Close 19.10
Open 15.00
High 15.00
Low 10.20
Vol 3,400
Open Interest (OI) 2,550
Change in OI 0
Bid Price 5.00
Offer Price 15.00
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
27-05-2021
OPTSTK
CE1170.00
15.00 -27.40 -64.62% 1045.75
Previous Close 42.40
Open 15.00
High 15.00
Low 15.00
Vol 850
Open Interest (OI) 0
Change in OI 0
Bid Price 15.50
Offer Price 35.60
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-06-2021
OPTSTK
PE880.00
12.00 0.00 0.00% 1048.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 850
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 850
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Lupin Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Lupin Option Contracts expiring on All-Expiry date.

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