Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
941.85
Change Change %
-15.40 -1.61%

Updated:28 Oct, 2020, 15:59 PM IST

BSE
940.40
Change Change %
-16.00 -1.67%

Updated:28 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE900.00
2.10 1.15 121.05% 939.75
Previous Close 0.95
Open 0.95
High 2.80
Low 0.60
Vol 32,300
Open Interest (OI) 1,09,650
Change in OI -11,900
Bid Price 1.80
Offer Price 2.00
Bid Quantity 850
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE940.00
7.10 3.20 82.05% 934.75
Previous Close 3.90
Open 4.95
High 7.75
Low 1.65
Vol 2,24,400
Open Interest (OI) 56,100
Change in OI -41,650
Bid Price 6.35
Offer Price 13.90
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE960.00
20.85 9.35 81.30% 921.00
Previous Close 11.50
Open 10.25
High 22.45
Low 5.30
Vol 1,26,650
Open Interest (OI) 85,000
Change in OI -9,350
Bid Price 21.80
Offer Price 25.05
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE880.00
0.70 0.30 75.00% 941.15
Previous Close 0.40
Open 0.45
High 0.75
Low 0.05
Vol 59,500
Open Interest (OI) 29,750
Change in OI -18,700
Bid Price 0.15
Offer Price 0.70
Bid Quantity 8,500
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1280.00
325.00 120.00 58.54% 616.85
Previous Close 205.00
Open 325.00
High 325.00
Low 325.00
Vol 1,700
Open Interest (OI) 0
Change in OI 0
Bid Price 295.20
Offer Price 362.90
Bid Quantity 19,550
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE980.00
40.00 14.15 54.74% 901.85
Previous Close 25.85
Open 22.00
High 40.00
Low 16.05
Vol 56,100
Open Interest (OI) 79,900
Change in OI -6,800
Bid Price 40.10
Offer Price 43.80
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE920.00
2.40 0.65 37.14% 939.45
Previous Close 1.75
Open 2.65
High 3.45
Low 0.80
Vol 65,450
Open Interest (OI) 45,900
Change in OI -3,400
Bid Price 2.50
Offer Price 3.45
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1000.00
59.60 15.00 33.63% 882.25
Previous Close 44.60
Open 40.00
High 59.60
Low 35.00
Vol 50,150
Open Interest (OI) 1,07,950
Change in OI -33,150
Bid Price 46.40
Offer Price 63.90
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1100.00
165.00 41.00 33.06% 776.85
Previous Close 124.00
Open 146.00
High 165.00
Low 144.00
Vol 7,650
Open Interest (OI) 13,600
Change in OI -850
Bid Price 158.90
Offer Price 165.95
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1040.00
92.50 19.50 26.71% 849.35
Previous Close 73.00
Open 109.80
High 109.80
Low 77.05
Vol 22,100
Open Interest (OI) 39,100
Change in OI -10,200
Bid Price 98.25
Offer Price 108.95
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1060.00
122.50 22.25 22.19% 819.35
Previous Close 100.25
Open 96.40
High 122.50
Low 96.40
Vol 5,100
Open Interest (OI) 22,950
Change in OI -3,400
Bid Price 115.80
Offer Price 125.90
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1020.00
76.00 13.35 21.31% 865.85
Previous Close 62.65
Open 59.50
High 76.55
Low 49.40
Vol 12,750
Open Interest (OI) 32,300
Change in OI -5,100
Bid Price 77.40
Offer Price 83.85
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1080.00
123.75 5.40 4.56% 818.10
Previous Close 118.35
Open 119.65
High 123.75
Low 112.00
Vol 2,550
Open Interest (OI) 13,600
Change in OI -850
Bid Price 132.70
Offer Price 163.70
Bid Quantity 4,250
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1120.00
110.25 0.00 0.00% 831.60
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 166.70
Offer Price 193.10
Bid Quantity 5,100
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE640.00
400.00 0.00 0.00% 541.85
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 276.20
Offer Price 341.05
Bid Quantity 19,550
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE640.00
0.90 0.00 0.00% 940.95
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 0.40
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1180.00
0.10 0.00 0.00% 941.75
Previous Close 0.10
Open 0.25
High 0.25
Low 0.10
Vol 7,650
Open Interest (OI) 36,550
Change in OI -3,400
Bid Price 0.10
Offer Price 0.25
Bid Quantity 2,550
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE780.00
1.05 0.00 0.00% 940.80
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 0.00
Bid Quantity 850
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1260.00
0.15 0.00 0.00% 941.70
Previous Close 0.15
Open 0.20
High 0.20
Low 0.15
Vol 2,550
Open Interest (OI) 8,500
Change in OI -850
Bid Price 0.05
Offer Price 0.20
Bid Quantity 850
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1240.00
180.00 0.00 0.00% 761.85
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 258.45
Offer Price 346.15
Bid Quantity 19,550
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE700.00
0.05 0.00 0.00% 941.80
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 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE720.00
241.00 -44.00 -15.44% 700.85
Previous Close 285.00
Open 240.00
High 241.00
Low 240.00
Vol 1,700
Open Interest (OI) 0
Change in OI 0
Bid Price 206.20
Offer Price 240.95
Bid Quantity 19,550
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE840.00
0.20 -0.05 -20.00% 941.65
Previous Close 0.25
Open 0.10
High 0.40
Low 0.10
Vol 4,250
Open Interest (OI) 7,650
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
29-10-2020
OPTSTK
CE1220.00
0.20 -0.10 -33.33% 941.65
Previous Close 0.30
Open 0.20
High 0.20
Low 0.20
Vol 850
Open Interest (OI) 19,550
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1280.00
0.15 -0.10 -40.00% 941.70
Previous Close 0.25
Open 0.10
High 0.20
Low 0.05
Vol 6,800
Open Interest (OI) 18,700
Change in OI -5,100
Bid Price 0.05
Offer Price 0.15
Bid Quantity 4,250
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1240.00
0.15 -0.10 -40.00% 941.70
Previous Close 0.25
Open 0.15
High 0.20
Low 0.15
Vol 7,650
Open Interest (OI) 36,550
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 3,400
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1200.00
0.15 -0.10 -40.00% 941.70
Previous Close 0.25
Open 0.25
High 0.25
Low 0.05
Vol 34,850
Open Interest (OI) 1,38,550
Change in OI -29,750
Bid Price 0.10
Offer Price 0.15
Bid Quantity 2,550
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1100.00
0.20 -0.20 -50.00% 941.65
Previous Close 0.40
Open 0.25
High 0.40
Low 0.10
Vol 1,04,550
Open Interest (OI) 3,01,750
Change in OI -71,400
Bid Price 0.15
Offer Price 0.20
Bid Quantity 13,600
Offer Quantity 4,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE900.00
47.85 -50.30 -51.25% 894.00
Previous Close 98.15
Open 47.85
High 47.85
Low 47.85
Vol 850
Open Interest (OI) 850
Change in OI 0
Bid Price 25.75
Offer Price 49.80
Bid Quantity 850
Offer Quantity 4,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE720.00
0.95 -1.15 -54.76% 940.90
Previous Close 2.10
Open 0.40
High 0.95
Low 0.40
Vol 1,700
Open Interest (OI) 1,700
Change in OI 0
Bid Price 0.05
Offer Price 0.90
Bid Quantity 1,700
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1060.00
0.50 -0.70 -58.33% 941.35
Previous Close 1.20
Open 0.40
High 1.20
Low 0.40
Vol 1,87,850
Open Interest (OI) 2,18,450
Change in OI -37,400
Bid Price 0.35
Offer Price 0.50
Bid Quantity 1,700
Offer Quantity 4,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE860.00
0.10 -0.15 -60.00% 941.75
Previous Close 0.25
Open 0.20
High 0.20
Low 0.05
Vol 22,950
Open Interest (OI) 15,300
Change in OI 0
Bid Price 0.15
Offer Price 1.45
Bid Quantity 8,500
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1080.00
0.30 -0.50 -62.50% 941.55
Previous Close 0.80
Open 1.00
High 1.00
Low 0.30
Vol 57,800
Open Interest (OI) 1,52,150
Change in OI -14,450
Bid Price 0.30
Offer Price 0.40
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1120.00
0.10 -0.20 -66.67% 941.75
Previous Close 0.30
Open 0.05
High 0.25
Low 0.05
Vol 11,900
Open Interest (OI) 96,050
Change in OI -1,700
Bid Price 0.10
Offer Price 0.20
Bid Quantity 4,250
Offer Quantity 18,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1160.00
0.05 -0.10 -66.67% 941.80
Previous Close 0.15
Open 0.10
High 0.15
Low 0.05
Vol 15,300
Open Interest (OI) 47,600
Change in OI -4,250
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1140.00
0.05 -0.10 -66.67% 941.80
Previous Close 0.15
Open 0.25
High 0.25
Low 0.05
Vol 14,450
Open Interest (OI) 1,39,400
Change in OI -11,050
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,550
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE940.00
6.00 -18.00 -75.00% 935.85
Previous Close 24.00
Open 19.00
High 22.00
Low 6.00
Vol 6,800
Open Interest (OI) 4,250
Change in OI 850
Bid Price 5.00
Offer Price 19.65
Bid Quantity 2,550
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE960.00
1.60 -8.95 -84.83% 940.25
Previous Close 10.55
Open 10.50
High 16.70
Low 1.55
Vol 4,45,400
Open Interest (OI) 68,850
Change in OI -850
Bid Price 1.65
Offer Price 2.55
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1040.00
0.25 -1.55 -86.11% 941.60
Previous Close 1.80
Open 1.05
High 1.95
Low 0.25
Vol 2,66,050
Open Interest (OI) 1,98,050
Change in OI -92,650
Bid Price 0.25
Offer Price 0.45
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1000.00
0.45 -3.45 -88.46% 941.40
Previous Close 3.90
Open 3.15
High 4.40
Low 0.35
Vol 3,76,550
Open Interest (OI) 2,04,000
Change in OI -1,14,750
Bid Price 0.25
Offer Price 0.30
Bid Quantity 1,700
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1020.00
0.30 -2.40 -88.89% 941.55
Previous Close 2.70
Open 0.60
High 2.80
Low 0.25
Vol 2,02,300
Open Interest (OI) 1,72,550
Change in OI -41,650
Bid Price 0.20
Offer Price 0.45
Bid Quantity 4,250
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE980.00
0.55 -5.25 -90.52% 941.30
Previous Close 5.80
Open 6.80
High 7.85
Low 0.55
Vol 3,79,100
Open Interest (OI) 96,900
Change in OI -25,500
Bid Price 0.55
Offer Price 0.60
Bid Quantity 4,250
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE800.00
7.00 4.50 180.00% 934.85
Previous Close 2.50
Open 4.95
High 7.00
Low 4.95
Vol 13,600
Open Interest (OI) 6,800
Change in OI 0
Bid Price 6.00
Offer Price 7.00
Bid Quantity 4,250
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE860.00
17.20 5.05 41.56% 924.65
Previous Close 12.15
Open 12.10
High 17.20
Low 11.55
Vol 45,900
Open Interest (OI) 34,000
Change in OI 11,900
Bid Price 17.20
Offer Price 17.25
Bid Quantity 2,550
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE880.00
23.00 6.50 39.39% 918.85
Previous Close 16.50
Open 18.50
High 23.00
Low 18.50
Vol 5,100
Open Interest (OI) 20,400
Change in OI 3,400
Bid Price 21.65
Offer Price 23.35
Bid Quantity 1,700
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE900.00
30.00 8.35 38.57% 911.85
Previous Close 21.65
Open 21.50
High 30.00
Low 18.50
Vol 94,350
Open Interest (OI) 87,550
Change in OI 22,100
Bid Price 29.65
Offer Price 30.15
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE940.00
48.00 10.80 29.03% 893.85
Previous Close 37.20
Open 38.80
High 48.10
Low 32.05
Vol 85,000
Open Interest (OI) 79,900
Change in OI 15,300
Bid Price 45.50
Offer Price 48.00
Bid Quantity 850
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE1000.00
76.55 16.55 27.58% 865.30
Previous Close 60.00
Open 67.15
High 77.80
Low 65.05
Vol 16,150
Open Interest (OI) 41,650
Change in OI 5,100
Bid Price 82.15
Offer Price 88.55
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE960.00
58.90 11.35 23.87% 882.95
Previous Close 47.55
Open 43.95
High 58.95
Low 43.95
Vol 43,350
Open Interest (OI) 35,700
Change in OI 16,150
Bid Price 56.95
Offer Price 65.75
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE920.00
37.25 6.80 22.33% 904.60
Previous Close 30.45
Open 25.20
High 37.25
Low 25.05
Vol 14,450
Open Interest (OI) 16,150
Change in OI 3,400
Bid Price 36.40
Offer Price 43.00
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE1020.00
95.00 17.00 21.79% 846.85
Previous Close 78.00
Open 95.00
High 95.00
Low 95.00
Vol 850
Open Interest (OI) 2,550
Change in OI 0
Bid Price 95.40
Offer Price 116.65
Bid Quantity 3,400
Offer Quantity 4,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE1100.00
147.15 14.15 10.64% 794.70
Previous Close 133.00
Open 143.90
High 147.15
Low 143.90
Vol 2,550
Open Interest (OI) 4,250
Change in OI 0
Bid Price 148.75
Offer Price 183.20
Bid Quantity 5,950
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE980.00
65.80 6.05 10.13% 876.05
Previous Close 59.75
Open 51.90
High 69.90
Low 51.90
Vol 11,900
Open Interest (OI) 21,250
Change in OI 5,100
Bid Price 69.25
Offer Price 78.25
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE1280.00
320.00 17.65 5.84% 621.85
Previous Close 302.35
Open 320.00
High 320.00
Low 320.00
Vol 1,700
Open Interest (OI) 1,700
Change in OI 0
Bid Price 289.30
Offer Price 363.10
Bid Quantity 19,550
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE900.00
86.95 3.30 3.95% 854.90
Previous Close 83.65
Open 86.95
High 86.95
Low 86.95
Vol 850
Open Interest (OI) 3,400
Change in OI 0
Bid Price 35.20
Offer Price 73.65
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE720.00
279.00 0.00 0.00% 662.85
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 214.70
Offer Price 260.75
Bid Quantity 850
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE1040.00
75.00 0.00 0.00% 866.85
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 84.45
Offer Price 143.25
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE1080.00
100.00 0.00 0.00% 841.85
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 139.70
Offer Price 171.40
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE1060.00
85.00 0.00 0.00% 856.85
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 118.20
Offer Price 160.40
Bid Quantity 1,700
Offer Quantity 21,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE1180.00
214.00 0.00 0.00% 727.85
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 203.00
Offer Price 270.10
Bid Quantity 19,550
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1060.00
16.55 -0.30 -1.78% 925.30
Previous Close 16.85
Open 18.85
High 20.00
Low 15.95
Vol 34,000
Open Interest (OI) 28,900
Change in OI -850
Bid Price 15.00
Offer Price 16.90
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE960.00
42.55 -5.95 -12.27% 899.30
Previous Close 48.50
Open 55.00
High 55.00
Low 41.00
Vol 52,700
Open Interest (OI) 28,050
Change in OI 22,100
Bid Price 40.60
Offer Price 42.85
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1120.00
8.50 -1.30 -13.27% 933.35
Previous Close 9.80
Open 9.50
High 9.50
Low 8.50
Vol 4,250
Open Interest (OI) 17,850
Change in OI 0
Bid Price 7.20
Offer Price 10.00
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1100.00
10.00 -1.60 -13.79% 931.85
Previous Close 11.60
Open 11.00
High 12.95
Low 10.00
Vol 88,400
Open Interest (OI) 1,64,900
Change in OI 34,000
Bid Price 10.00
Offer Price 10.70
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1040.00
18.45 -3.30 -15.17% 923.40
Previous Close 21.75
Open 22.50
High 24.80
Low 18.25
Vol 34,000
Open Interest (OI) 22,950
Change in OI 1,700
Bid Price 18.25
Offer Price 20.50
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1020.00
23.00 -4.35 -15.90% 918.85
Previous Close 27.35
Open 28.15
High 31.00
Low 22.05
Vol 40,800
Open Interest (OI) 48,450
Change in OI 6,800
Bid Price 21.55
Offer Price 22.90
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE700.00
248.00 -48.60 -16.39% 693.85
Previous Close 296.60
Open 248.00
High 248.00
Low 248.00
Vol 1,700
Open Interest (OI) 1,700
Change in OI 0
Bid Price 232.00
Offer Price 277.95
Bid Quantity 11,900
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE980.00
34.10 -7.00 -17.03% 907.75
Previous Close 41.10
Open 42.35
High 46.40
Low 34.10
Vol 67,150
Open Interest (OI) 40,800
Change in OI 5,950
Bid Price 33.00
Offer Price 34.95
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1000.00
27.20 -6.15 -18.44% 914.65
Previous Close 33.35
Open 32.95
High 38.45
Low 26.80
Vol 2,74,550
Open Interest (OI) 1,48,750
Change in OI 62,900
Bid Price 26.60
Offer Price 27.85
Bid Quantity 850
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1140.00
7.05 -1.95 -21.67% 934.80
Previous Close 9.00
Open 7.00
High 7.10
Low 7.00
Vol 4,250
Open Interest (OI) 13,600
Change in OI 0
Bid Price 4.10
Offer Price 8.00
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1080.00
11.00 -3.35 -23.34% 930.85
Previous Close 14.35
Open 15.55
High 15.55
Low 11.00
Vol 23,800
Open Interest (OI) 26,350
Change in OI 9,350
Bid Price 10.35
Offer Price 13.05
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1200.00
3.20 -4.00 -55.56% 938.65
Previous Close 7.20
Open 3.20
High 3.20
Low 3.20
Vol 850
Open Interest (OI) 1,700
Change in OI 0
Bid Price 2.50
Offer Price 4.35
Bid Quantity 850
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE940.00
49.45 -69.65 -58.48% 892.40
Previous Close 119.10
Open 49.00
High 49.45
Low 49.00
Vol 1,700
Open Interest (OI) 0
Change in OI 0
Bid Price 42.65
Offer Price 51.30
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE840.00
11.00 -18.90 -63.21% 930.85
Previous Close 29.90
Open 9.00
High 11.00
Low 9.00
Vol 5,100
Open Interest (OI) 3,400
Change in OI 0
Bid Price 10.25
Offer Price 15.00
Bid Quantity 1,700
Offer Quantity 850

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