Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
900.05
Change Change %
5.05 0.56%

Updated:03 Jul, 2020, 15:59 PM IST

BSE
899.35
Change Change %
4.35 0.49%

Updated:03 Jul, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
CE940.00
21.70 1.00 4.83% 878.35
Previous Close 20.70
Open 21.90
High 23.75
Low 19.45
Vol 1,43,650
Open Interest (OI) 1,89,550
Change in OI 15,300
Bid Price 19.35
Offer Price 21.70
Bid Quantity 850
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
PE840.00
15.80 0.40 2.60% 884.25
Previous Close 15.40
Open 16.10
High 17.25
Low 15.00
Vol 45,050
Open Interest (OI) 54,400
Change in OI 0
Bid Price 15.35
Offer Price 16.95
Bid Quantity 1,700
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
CE980.00
11.95 0.20 1.70% 888.10
Previous Close 11.75
Open 12.00
High 12.60
Low 11.35
Vol 16,150
Open Interest (OI) 45,050
Change in OI 4,250
Bid Price 11.00
Offer Price 12.05
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
PE880.00
30.50 0.50 1.67% 869.55
Previous Close 30.00
Open 31.00
High 34.00
Low 28.30
Vol 1,00,300
Open Interest (OI) 93,500
Change in OI 5,950
Bid Price 29.60
Offer Price 31.50
Bid Quantity 4,250
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
CE880.00
46.00 0.75 1.66% 854.05
Previous Close 45.25
Open 45.00
High 48.25
Low 44.00
Vol 8,500
Open Interest (OI) 18,700
Change in OI 1,700
Bid Price 43.65
Offer Price 44.85
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
PE850.00
18.70 0.30 1.63% 881.35
Previous Close 18.40
Open 20.20
High 20.20
Low 17.75
Vol 47,600
Open Interest (OI) 73,100
Change in OI 850
Bid Price 18.50
Offer Price 20.95
Bid Quantity 1,700
Offer Quantity 15,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
CE910.00
31.40 0.15 0.48% 868.65
Previous Close 31.25
Open 32.10
High 34.50
Low 29.40
Vol 30,600
Open Interest (OI) 45,900
Change in OI 5,950
Bid Price 29.35
Offer Price 31.45
Bid Quantity 1,700
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
PE890.00
35.00 0.15 0.43% 865.05
Previous Close 34.85
Open 38.00
High 39.20
Low 32.75
Vol 40,800
Open Interest (OI) 38,250
Change in OI 9,350
Bid Price 33.45
Offer Price 36.30
Bid Quantity 16,150
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
CE890.00
40.25 0.15 0.37% 859.80
Previous Close 40.10
Open 40.00
High 43.35
Low 38.35
Vol 64,600
Open Interest (OI) 13,600
Change in OI 6,800
Bid Price 39.15
Offer Price 40.00
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
PE930.00
61.90 0.00 0.00% 838.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,300
Change in OI 0
Bid Price 58.50
Offer Price 62.05
Bid Quantity 850
Offer Quantity 13,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
PE920.00
53.45 0.00 0.00% 846.60
Previous Close 53.45
Open 53.15
High 54.50
Low 49.65
Vol 7,650
Open Interest (OI) 36,550
Change in OI -4,250
Bid Price 52.40
Offer Price 54.45
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
CE1030.00
6.00 0.00 0.00% 894.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,800
Change in OI 0
Bid Price 3.95
Offer Price 7.75
Bid Quantity 9,350
Offer Quantity 15,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
PE810.00
8.20 0.00 0.00% 891.85
Previous Close 8.20
Open 8.20
High 8.20
Low 8.20
Vol 850
Open Interest (OI) 850
Change in OI 0
Bid Price 5.00
Offer Price 12.05
Bid Quantity 17,000
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
PE820.00
12.00 0.00 0.00% 888.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,650
Change in OI 0
Bid Price 9.00
Offer Price 11.00
Bid Quantity 15,300
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
PE940.00
66.35 0.00 0.00% 833.70
Previous Close 66.35
Open 69.05
High 69.05
Low 66.35
Vol 4,250
Open Interest (OI) 14,450
Change in OI 0
Bid Price 65.50
Offer Price 68.15
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
CE1040.00
5.10 0.00 0.00% 894.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,800
Change in OI 0
Bid Price 3.60
Offer Price 5.85
Bid Quantity 1,700
Offer Quantity 5,950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
CE640.00
290.00 0.00 0.00% 610.05
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 216.75
Offer Price 299.00
Bid Quantity 19,550
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
CE1080.00
3.75 0.00 0.00% 896.30
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 3.80
Bid Quantity 1,700
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
CE970.00
14.20 0.00 0.00% 885.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,200
Change in OI 0
Bid Price 11.45
Offer Price 14.75
Bid Quantity 9,350
Offer Quantity 11,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
PE750.00
4.50 0.00 0.00% 895.55
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 0.85
Offer Price 4.00
Bid Quantity 8,500
Offer Quantity 11,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
CE850.00
59.70 0.00 0.00% 840.35
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 59.85
Offer Price 64.45
Bid Quantity 3,400
Offer Quantity 13,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
PE860.00
21.80 0.00 0.00% 878.25
Previous Close 21.80
Open 22.45
High 24.35
Low 21.45
Vol 21,250
Open Interest (OI) 34,000
Change in OI 5,950
Bid Price 22.45
Offer Price 26.00
Bid Quantity 850
Offer Quantity 17,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
PE780.00
11.55 0.00 0.00% 888.50
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 1.00
Offer Price 11.40
Bid Quantity 17,850
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
PE740.00
6.00 0.00 0.00% 894.05
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 0.30
Offer Price 3.50
Bid Quantity 10,200
Offer Quantity 13,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
PE830.00
18.55 0.00 0.00% 881.50
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 7.60
Offer Price 18.40
Bid Quantity 17,000
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
PE800.00
7.20 0.00 0.00% 892.85
Previous Close 7.20
Open 8.20
High 8.50
Low 7.00
Vol 23,800
Open Interest (OI) 47,600
Change in OI 3,400
Bid Price 6.90
Offer Price 7.10
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
PE1000.00
86.00 0.00 0.00% 814.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,100
Change in OI 0
Bid Price 111.15
Offer Price 118.00
Bid Quantity 14,450
Offer Quantity 12,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
CE840.00
71.70 0.00 0.00% 828.35
Previous Close 71.70
Open 71.70
High 71.70
Low 71.70
Vol 850
Open Interest (OI) 850
Change in OI 0
Bid Price 66.80
Offer Price 72.75
Bid Quantity 1,700
Offer Quantity 16,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
CE1050.00
3.40 0.00 0.00% 896.65
Previous Close 3.40
Open 4.45
High 4.50
Low 3.40
Vol 5,950
Open Interest (OI) 36,550
Change in OI -850
Bid Price 3.35
Offer Price 4.90
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
CE960.00
15.95 0.00 0.00% 884.10
Previous Close 15.95
Open 16.45
High 16.50
Low 14.90
Vol 22,100
Open Interest (OI) 83,300
Change in OI -3,400
Bid Price 13.95
Offer Price 16.10
Bid Quantity 1,700
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
PE910.00
44.60 0.00 0.00% 855.45
Previous Close 44.60
Open 47.75
High 49.05
Low 44.60
Vol 5,100
Open Interest (OI) 8,500
Change in OI -850
Bid Price 45.40
Offer Price 49.30
Bid Quantity 7,650
Offer Quantity 16,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
CE1060.00
4.50 0.00 0.00% 895.55
Previous Close 4.50
Open 4.50
High 4.50
Low 4.50
Vol 1,700
Open Interest (OI) 17,850
Change in OI 0
Bid Price 2.40
Offer Price 8.70
Bid Quantity 2,550
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
CE1020.00
5.40 0.00 0.00% 894.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 34,850
Change in OI 0
Bid Price 5.25
Offer Price 7.70
Bid Quantity 850
Offer Quantity 9,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
CE710.00
221.00 0.00 0.00% 679.05
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 158.85
Offer Price 218.35
Bid Quantity 19,550
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
PE710.00
0.45 0.00 0.00% 899.60
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 0.15
Offer Price 1.45
Bid Quantity 4,250
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
PE700.00
1.00 0.00 0.00% 899.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,650
Change in OI 0
Bid Price 1.00
Offer Price 1.95
Bid Quantity 850
Offer Quantity 11,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
CE1010.00
8.00 0.00 0.00% 892.05
Previous Close 8.00
Open 8.00
High 8.00
Low 8.00
Vol 850
Open Interest (OI) 1,700
Change in OI 0
Bid Price 6.35
Offer Price 10.65
Bid Quantity 850
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
PE950.00
76.45 0.00 0.00% 823.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,200
Change in OI 0
Bid Price 72.90
Offer Price 76.55
Bid Quantity 850
Offer Quantity 15,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
CE930.00
23.50 -0.20 -0.84% 876.55
Previous Close 23.70
Open 24.20
High 26.30
Low 22.40
Vol 50,150
Open Interest (OI) 39,100
Change in OI 1,700
Bid Price 22.45
Offer Price 23.60
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
PE900.00
39.75 -0.45 -1.12% 860.30
Previous Close 40.20
Open 41.95
High 44.20
Low 38.10
Vol 1,01,150
Open Interest (OI) 1,18,150
Change in OI -1,700
Bid Price 39.85
Offer Price 42.00
Bid Quantity 4,250
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
CE1000.00
8.65 -0.15 -1.70% 891.40
Previous Close 8.80
Open 8.80
High 10.10
Low 8.00
Vol 1,09,650
Open Interest (OI) 1,96,350
Change in OI 850
Bid Price 8.40
Offer Price 9.15
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
CE900.00
34.50 -0.60 -1.71% 865.55
Previous Close 35.10
Open 37.00
High 39.50
Low 33.15
Vol 2,21,000
Open Interest (OI) 1,08,800
Change in OI 12,750
Bid Price 34.20
Offer Price 34.65
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
PE870.00
25.30 -0.45 -1.75% 874.75
Previous Close 25.75
Open 26.10
High 27.95
Low 25.00
Vol 17,850
Open Interest (OI) 34,850
Change in OI 0
Bid Price 26.10
Offer Price 27.70
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
CE920.00
26.50 -0.60 -2.21% 873.55
Previous Close 27.10
Open 13.90
High 30.95
Low 13.90
Vol 45,900
Open Interest (OI) 62,050
Change in OI 3,400
Bid Price 25.55
Offer Price 27.45
Bid Quantity 850
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
CE950.00
17.20 -0.75 -4.18% 882.85
Previous Close 17.95
Open 18.45
High 20.80
Low 16.95
Vol 56,950
Open Interest (OI) 1,40,250
Change in OI 0
Bid Price 16.75
Offer Price 17.95
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
27-08-2020
OPTSTK
CE1140.00
4.90 0.00 0.00% 895.15
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 1.15
Offer Price 7.85
Bid Quantity 3,400
Offer Quantity 13,600

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