NDTV Business हिन्दी€ Movies Cricket Tech Web Stories HOP Food Auto Swasth Lifestyle Health Apps Art
Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1039.75
Change Change %
-0.80 -0.08%

Updated:22 Sep, 2020, 15:59 PM IST
BSE
1040.00
Change Change %
-0.75 -0.07%

Updated:22 Sep, 2020, 16:01 PM IST
Expiry Date: Strike Price: Option Type:
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
PE800.00 		0.20 0.15 300.00% 1039.55
Previous Close 0.05
Open 0.10
High 0.20
Low 0.10
Vol 1,700
Open Interest (OI) 47,600
Change in OI -850
Bid Price 0.20
Offer Price 0.25
Bid Quantity 11,900
Offer Quantity 3,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
PE840.00 		0.40 0.30 300.00% 1039.35
Previous Close 0.10
Open 0.50
High 0.50
Low 0.40
Vol 1,700
Open Interest (OI) 12,750
Change in OI -1,700
Bid Price 0.10
Offer Price 0.75
Bid Quantity 1,700
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
PE860.00 		0.40 0.20 100.00% 1039.35
Previous Close 0.20
Open 0.50
High 0.50
Low 0.35
Vol 16,150
Open Interest (OI) 46,750
Change in OI -1,700
Bid Price 0.25
Offer Price 0.40
Bid Quantity 850
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
CE880.00 		173.40 73.00 72.71% 866.35
Previous Close 100.40
Open 173.40
High 173.40
Low 173.40
Vol 850
Open Interest (OI) 3,400
Change in OI 0
Bid Price 136.50
Offer Price 179.75
Bid Quantity 19,550
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
PE1180.00 		126.95 30.50 31.62% 912.80
Previous Close 96.45
Open 126.95
High 126.95
Low 126.95
Vol 850
Open Interest (OI) 1,700
Change in OI 0
Bid Price 127.85
Offer Price 158.90
Bid Quantity 1,700
Offer Quantity 19,550
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
CE720.00 		320.00 55.00 20.75% 719.75
Previous Close 265.00
Open 320.00
High 320.00
Low 320.00
Vol 850
Open Interest (OI) 850
Change in OI 0
Bid Price 281.05
Offer Price 355.65
Bid Quantity 19,550
Offer Quantity 19,550
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
CE980.00 		67.10 4.00 6.34% 972.65
Previous Close 63.10
Open 54.00
High 72.80
Low 44.45
Vol 22,100
Open Interest (OI) 78,200
Change in OI -6,800
Bid Price 62.30
Offer Price 65.15
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
CE1040.00 		18.00 1.00 5.88% 1021.75
Previous Close 17.00
Open 19.25
High 25.90
Low 9.00
Vol 10,42,100
Open Interest (OI) 1,58,950
Change in OI -4,250
Bid Price 18.00
Offer Price 18.50
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
CE960.00 		85.40 2.05 2.46% 954.35
Previous Close 83.35
Open 79.10
High 89.50
Low 68.00
Vol 7,650
Open Interest (OI) 54,400
Change in OI -2,550
Bid Price 80.65
Offer Price 84.20
Bid Quantity 2,550
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
PE1080.00 		44.10 0.65 1.50% 995.65
Previous Close 43.45
Open 44.95
High 62.40
Low 33.70
Vol 47,600
Open Interest (OI) 64,600
Change in OI -11,900
Bid Price 41.25
Offer Price 44.80
Bid Quantity 850
Offer Quantity 4,250
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
PE820.00 		0.10 0.00 0.00% 1039.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,450
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 2,550
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
PE1160.00 		162.00 0.00 0.00% 877.75
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 111.45
Offer Price 137.05
Bid Quantity 2,550
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
PE680.00 		0.10 0.00 0.00% 1039.65
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 0.50
Bid Quantity 850
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
CE860.00 		154.00 0.00 0.00% 885.75
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 154.45
Offer Price 207.30
Bid Quantity 19,550
Offer Quantity 19,550
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
PE780.00 		0.20 0.00 0.00% 1039.55
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 0.05
Offer Price 0.45
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
PE760.00 		0.85 0.00 0.00% 1038.90
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 0.00
Offer Price 0.75
Bid Quantity 0
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
CE740.00 		230.00 0.00 0.00% 809.75
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 260.25
Offer Price 333.70
Bid Quantity 19,550
Offer Quantity 19,550
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
PE740.00 		0.90 0.00 0.00% 1038.85
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 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
CE800.00 		137.45 0.00 0.00% 902.30
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 203.80
Offer Price 262.80
Bid Quantity 19,550
Offer Quantity 4,250
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
CE1260.00 		0.60 0.00 0.00% 1039.15
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 1.00
Bid Quantity 5,100
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
PE1140.00 		53.00 0.00 0.00% 986.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,550
Change in OI 0
Bid Price 96.30
Offer Price 114.40
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
PE720.00 		1.15 0.00 0.00% 1038.60
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 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
PE1240.00 		197.55 0.00 0.00% 842.20
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 180.60
Offer Price 228.40
Bid Quantity 19,550
Offer Quantity 19,550
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
PE880.00 		0.25 0.00 0.00% 1039.50
Previous Close 0.25
Open 0.25
High 0.80
Low 0.10
Vol 26,350
Open Interest (OI) 44,200
Change in OI -10,200
Bid Price 0.25
Offer Price 0.45
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
PE1200.00 		120.00 0.00 0.00% 919.75
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 149.00
Offer Price 172.95
Bid Quantity 2,550
Offer Quantity 8,500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
PE1100.00 		62.50 -0.30 -0.48% 977.25
Previous Close 62.80
Open 61.25
High 76.80
Low 49.20
Vol 41,650
Open Interest (OI) 97,750
Change in OI -11,050
Bid Price 58.65
Offer Price 63.25
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
PE1040.00 		15.00 -0.45 -2.91% 1024.75
Previous Close 15.45
Open 15.50
High 28.65
Low 9.00
Vol 6,75,750
Open Interest (OI) 1,07,100
Change in OI -45,900
Bid Price 13.00
Offer Price 23.35
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
PE1120.00 		77.70 -2.95 -3.66% 962.05
Previous Close 80.65
Open 74.05
High 80.00
Low 73.75
Vol 11,050
Open Interest (OI) 6,800
Change in OI -850
Bid Price 70.80
Offer Price 82.85
Bid Quantity 3,400
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
CE1020.00 		28.35 -1.15 -3.90% 1011.40
Previous Close 29.50
Open 27.20
High 35.25
Low 15.50
Vol 1,92,950
Open Interest (OI) 1,17,300
Change in OI -7,650
Bid Price 24.55
Offer Price 30.55
Bid Quantity 2,550
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
CE1000.00 		42.85 -3.30 -7.15% 996.90
Previous Close 46.15
Open 52.00
High 57.05
Low 26.30
Vol 79,050
Open Interest (OI) 1,78,500
Change in OI -16,150
Bid Price 43.60
Offer Price 46.05
Bid Quantity 1,700
Offer Quantity 2,550
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
PE1060.00 		25.60 -2.30 -8.24% 1014.15
Previous Close 27.90
Open 23.85
High 44.05
Low 16.95
Vol 1,98,050
Open Interest (OI) 90,100
Change in OI -12,750
Bid Price 25.05
Offer Price 29.10
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
CE1060.00 		9.50 -1.00 -9.52% 1030.25
Previous Close 10.50
Open 10.50
High 15.80
Low 5.35
Vol 19,54,150
Open Interest (OI) 1,97,200
Change in OI 19,550
Bid Price 9.35
Offer Price 9.50
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
CE940.00 		92.50 -11.50 -11.06% 947.25
Previous Close 104.00
Open 108.15
High 108.15
Low 92.50
Vol 3,400
Open Interest (OI) 25,500
Change in OI -850
Bid Price 97.00
Offer Price 109.30
Bid Quantity 1,700
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
CE900.00 		145.55 -19.45 -11.79% 894.20
Previous Close 165.00
Open 145.55
High 145.55
Low 145.55
Vol 850
Open Interest (OI) 21,250
Change in OI 0
Bid Price 132.10
Offer Price 144.25
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
PE1020.00 		7.00 -1.05 -13.04% 1032.75
Previous Close 8.05
Open 8.00
High 15.95
Low 4.05
Vol 8,95,050
Open Interest (OI) 82,450
Change in OI -51,850
Bid Price 5.40
Offer Price 7.30
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
CE920.00 		103.25 -26.25 -20.27% 936.50
Previous Close 129.50
Open 127.00
High 127.00
Low 103.25
Vol 3,400
Open Interest (OI) 20,400
Change in OI 0
Bid Price 114.30
Offer Price 128.70
Bid Quantity 1,700
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
CE1080.00 		5.70 -1.50 -20.83% 1034.05
Previous Close 7.20
Open 6.65
High 10.00
Low 3.55
Vol 7,26,750
Open Interest (OI) 1,90,400
Change in OI 11,050
Bid Price 5.05
Offer Price 6.50
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
CE1100.00 		3.90 -1.30 -25.00% 1035.85
Previous Close 5.20
Open 4.85
High 6.80
Low 2.40
Vol 13,86,350
Open Interest (OI) 4,41,150
Change in OI -79,900
Bid Price 3.65
Offer Price 3.90
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
PE1000.00 		3.00 -1.10 -26.83% 1036.75
Previous Close 4.10
Open 4.25
High 7.80
Low 2.10
Vol 10,66,750
Open Interest (OI) 1,94,650
Change in OI -27,200
Bid Price 2.50
Offer Price 3.00
Bid Quantity 1,700
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
CE1120.00 		2.70 -1.30 -32.50% 1037.05
Previous Close 4.00
Open 3.90
High 4.95
Low 1.90
Vol 6,48,550
Open Interest (OI) 2,54,150
Change in OI -90,100
Bid Price 2.45
Offer Price 3.75
Bid Quantity 850
Offer Quantity 2,550
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
PE900.00 		0.45 -0.25 -35.71% 1039.30
Previous Close 0.70
Open 0.70
High 1.95
Low 0.45
Vol 70,550
Open Interest (OI) 2,03,150
Change in OI -11,900
Bid Price 0.35
Offer Price 0.60
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
CE1140.00 		2.00 -1.15 -36.51% 1037.75
Previous Close 3.15
Open 3.15
High 3.55
Low 1.35
Vol 5,00,650
Open Interest (OI) 1,81,050
Change in OI -43,350
Bid Price 2.00
Offer Price 2.05
Bid Quantity 8,500
Offer Quantity 2,550
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
PE980.00 		1.45 -0.90 -38.30% 1038.30
Previous Close 2.35
Open 2.70
High 5.40
Low 1.00
Vol 3,11,950
Open Interest (OI) 1,03,700
Change in OI -9,350
Bid Price 1.60
Offer Price 1.95
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
CE1200.00 		0.85 -0.55 -39.29% 1038.90
Previous Close 1.40
Open 3.90
High 4.00
Low 0.60
Vol 2,21,000
Open Interest (OI) 2,33,750
Change in OI -66,300
Bid Price 0.70
Offer Price 0.85
Bid Quantity 1,700
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
CE1160.00 		1.30 -1.10 -45.83% 1038.45
Previous Close 2.40
Open 3.00
High 3.00
Low 0.80
Vol 2,23,550
Open Interest (OI) 95,200
Change in OI -35,700
Bid Price 1.15
Offer Price 1.30
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
PE960.00 		0.80 -0.70 -46.67% 1038.95
Previous Close 1.50
Open 1.80
High 2.20
Low 0.70
Vol 71,400
Open Interest (OI) 76,500
Change in OI -2,550
Bid Price 0.50
Offer Price 0.80
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
PE920.00 		0.50 -0.50 -50.00% 1039.25
Previous Close 1.00
Open 1.05
High 1.25
Low 0.40
Vol 52,700
Open Interest (OI) 50,150
Change in OI -7,650
Bid Price 0.45
Offer Price 1.15
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
CE1180.00 		0.90 -1.00 -52.63% 1038.85
Previous Close 1.90
Open 1.30
High 1.90
Low 0.50
Vol 85,850
Open Interest (OI) 92,650
Change in OI -33,150
Bid Price 0.60
Offer Price 0.95
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
CE1240.00 		0.45 -0.65 -59.09% 1039.30
Previous Close 1.10
Open 0.45
High 1.05
Low 0.45
Vol 23,800
Open Interest (OI) 45,900
Change in OI -5,950
Bid Price 0.30
Offer Price 0.65
Bid Quantity 3,400
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
PE940.00 		0.45 -0.70 -60.87% 1039.30
Previous Close 1.15
Open 1.15
High 1.75
Low 0.45
Vol 36,550
Open Interest (OI) 64,600
Change in OI -7,650
Bid Price 0.45
Offer Price 1.00
Bid Quantity 3,400
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020		 OPTSTK
CE1220.00 		0.35 -0.70 -66.67% 1039.40
Previous Close 1.05
Open 0.30
High 1.00
Low 0.30
Vol 56,100
Open Interest (OI) 76,500
Change in OI -28,900
Bid Price 0.40
Offer Price 0.65
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
CE720.00 		320.00 126.40 65.29% 719.75
Previous Close 193.60
Open 320.00
High 320.00
Low 320.00
Vol 850
Open Interest (OI) 850
Change in OI 0
Bid Price 282.80
Offer Price 357.95
Bid Quantity 19,550
Offer Quantity 19,550
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
PE880.00 		6.75 1.75 35.00% 1033.00
Previous Close 5.00
Open 7.00
High 7.00
Low 6.75
Vol 1,700
Open Interest (OI) 9,350
Change in OI 850
Bid Price 3.30
Offer Price 8.15
Bid Quantity 1,700
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
PE960.00 		25.50 5.60 28.14% 1014.25
Previous Close 19.90
Open 18.20
High 27.00
Low 18.00
Vol 15,300
Open Interest (OI) 17,000
Change in OI 2,550
Bid Price 21.35
Offer Price 26.00
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
PE980.00 		28.75 3.95 15.93% 1011.00
Previous Close 24.80
Open 26.35
High 33.30
Low 25.15
Vol 35,700
Open Interest (OI) 44,200
Change in OI 5,100
Bid Price 27.35
Offer Price 34.00
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
CE1140.00 		28.90 3.80 15.14% 1010.85
Previous Close 25.10
Open 25.05
High 38.95
Low 22.00
Vol 31,450
Open Interest (OI) 22,100
Change in OI -2,550
Bid Price 26.20
Offer Price 28.95
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
CE1060.00 		56.90 7.20 14.49% 982.85
Previous Close 49.70
Open 41.15
High 58.05
Low 41.15
Vol 75,650
Open Interest (OI) 31,450
Change in OI 8,500
Bid Price 51.90
Offer Price 56.95
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
PE940.00 		16.75 1.75 11.67% 1023.00
Previous Close 15.00
Open 18.15
High 18.15
Low 16.75
Vol 1,700
Open Interest (OI) 4,250
Change in OI 850
Bid Price 14.55
Offer Price 16.50
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
PE900.00 		9.85 0.90 10.06% 1029.90
Previous Close 8.95
Open 10.80
High 12.55
Low 8.30
Vol 34,850
Open Interest (OI) 75,650
Change in OI 5,100
Bid Price 7.60
Offer Price 9.80
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
PE1040.00 		55.00 4.70 9.34% 984.75
Previous Close 50.30
Open 50.00
High 64.00
Low 50.00
Vol 36,550
Open Interest (OI) 28,900
Change in OI 6,800
Bid Price 53.30
Offer Price 62.55
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
PE1000.00 		36.35 3.00 9.00% 1003.40
Previous Close 33.35
Open 33.80
High 43.20
Low 31.15
Vol 1,48,750
Open Interest (OI) 1,36,850
Change in OI 6,800
Bid Price 34.80
Offer Price 40.90
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
PE1020.00 		44.80 3.65 8.87% 994.95
Previous Close 41.15
Open 42.45
High 52.00
Low 41.95
Vol 23,800
Open Interest (OI) 11,050
Change in OI 3,400
Bid Price 43.95
Offer Price 71.80
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
CE1100.00 		38.10 3.10 8.86% 1001.65
Previous Close 35.00
Open 39.00
High 42.05
Low 29.00
Vol 3,38,300
Open Interest (OI) 2,01,450
Change in OI 22,950
Bid Price 37.90
Offer Price 38.25
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
PE1060.00 		67.20 4.80 7.69% 972.55
Previous Close 62.40
Open 63.90
High 77.45
Low 61.95
Vol 31,450
Open Interest (OI) 11,900
Change in OI 0
Bid Price 64.35
Offer Price 72.65
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
PE1080.00 		78.05 5.00 6.84% 961.70
Previous Close 73.05
Open 82.95
High 83.85
Low 75.25
Vol 6,800
Open Interest (OI) 17,000
Change in OI -2,550
Bid Price 76.40
Offer Price 78.65
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
CE1120.00 		31.00 1.75 5.98% 1008.75
Previous Close 29.25
Open 32.25
High 36.00
Low 30.20
Vol 19,550
Open Interest (OI) 19,550
Change in OI 4,250
Bid Price 31.15
Offer Price 42.70
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
CE1160.00 		23.00 1.25 5.75% 1016.75
Previous Close 21.75
Open 20.00
High 25.45
Low 19.00
Vol 34,000
Open Interest (OI) 17,850
Change in OI 0
Bid Price 21.85
Offer Price 23.00
Bid Quantity 850
Offer Quantity 2,550
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
PE920.00 		13.55 0.55 4.23% 1026.20
Previous Close 13.00
Open 10.90
High 16.00
Low 10.90
Vol 5,100
Open Interest (OI) 5,950
Change in OI 3,400
Bid Price 9.25
Offer Price 15.95
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
CE1200.00 		15.50 0.20 1.31% 1024.25
Previous Close 15.30
Open 14.10
High 19.90
Low 12.00
Vol 1,57,250
Open Interest (OI) 1,35,150
Change in OI -24,650
Bid Price 14.55
Offer Price 15.00
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
PE1100.00 		86.00 1.10 1.30% 953.75
Previous Close 84.90
Open 89.25
High 102.00
Low 86.00
Vol 8,500
Open Interest (OI) 28,900
Change in OI -850
Bid Price 52.05
Offer Price 107.00
Bid Quantity 850
Offer Quantity 19,550
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
CE1040.00 		62.00 0.65 1.06% 977.75
Previous Close 61.35
Open 60.65
High 69.00
Low 50.75
Vol 1,60,650
Open Interest (OI) 86,700
Change in OI 61,200
Bid Price 60.65
Offer Price 63.00
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
CE940.00 		118.00 0.00 0.00% 921.75
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 90.50
Offer Price 139.00
Bid Quantity 1,700
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
CE960.00 		60.00 0.00 0.00% 979.75
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 70.45
Offer Price 127.50
Bid Quantity 1,700
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
PE860.00 		3.75 0.00 0.00% 1036.00
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 3.00
Offer Price 8.45
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
PE780.00 		4.50 0.00 0.00% 1035.25
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 0.30
Offer Price 0.00
Bid Quantity 850
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
CE1080.00 		41.40 -0.25 -0.60% 998.35
Previous Close 41.65
Open 43.25
High 49.95
Low 35.55
Vol 38,250
Open Interest (OI) 34,000
Change in OI 2,550
Bid Price 44.00
Offer Price 50.05
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
CE1000.00 		81.00 -0.90 -1.10% 958.75
Previous Close 81.90
Open 84.60
High 88.00
Low 75.00
Vol 15,300
Open Interest (OI) 18,700
Change in OI 4,250
Bid Price 74.10
Offer Price 85.40
Bid Quantity 2,550
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
PE1120.00 		104.55 -3.70 -3.42% 935.20
Previous Close 108.25
Open 99.30
High 104.55
Low 99.30
Vol 1,700
Open Interest (OI) 4,250
Change in OI -850
Bid Price 95.85
Offer Price 142.85
Bid Quantity 2,550
Offer Quantity 19,550
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
CE1180.00 		17.20 -1.05 -5.75% 1022.55
Previous Close 18.25
Open 16.50
High 19.90
Low 15.15
Vol 12,750
Open Interest (OI) 24,650
Change in OI 0
Bid Price 18.25
Offer Price 23.60
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
CE1240.00 		10.20 -1.20 -10.53% 1029.55
Previous Close 11.40
Open 10.05
High 17.00
Low 8.00
Vol 22,100
Open Interest (OI) 33,150
Change in OI 0
Bid Price 9.85
Offer Price 15.50
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
CE1220.00 		11.65 -1.70 -12.73% 1028.10
Previous Close 13.35
Open 11.65
High 11.65
Low 11.65
Vol 850
Open Interest (OI) 9,350
Change in OI 850
Bid Price 11.65
Offer Price 17.60
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
CE1020.00 		57.80 -18.00 -23.75% 981.95
Previous Close 75.80
Open 62.20
High 77.60
Low 57.80
Vol 10,200
Open Interest (OI) 9,350
Change in OI 5,100
Bid Price 69.00
Offer Price 75.70
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
CE1280.00 		9.00 -5.00 -35.71% 1030.75
Previous Close 14.00
Open 8.00
High 9.00
Low 6.10
Vol 11,900
Open Interest (OI) 4,250
Change in OI -850
Bid Price 6.15
Offer Price 8.50
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020		 OPTSTK
CE1080.00 		41.50 0.00 0.00% 998.25
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 43.15
Offer Price 0.00
Bid Quantity 850
Offer Quantity 0
View Graph

PUT/CALL Ratio (PCR)

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

View Put/Call Ratio for all Strike Prices

Options Chain

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

View Options Chain for all Strike Prices

Lupin


Announcements

Follow us on

Trending

NDTV Group Sites

Copyright NDTV Convergence Limited 2020. All rights reserved.
Top
Listen to the latest songs, only on JioSaavn.com