Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1014.20
Change Change %
-26.20 -2.52%

Updated:19 Oct, 2020, 15:59 PM IST

BSE
1013.90
Change Change %
-26.05 -2.50%

Updated:19 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
PE880.00
2.20 0.55 33.33% 1012.00
Previous Close 1.65
Open 2.20
High 2.20
Low 2.20
Vol 850
Open Interest (OI) 55,250
Change in OI 0
Bid Price 1.65
Offer Price 2.40
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1040.00
44.65 10.85 32.10% 969.55
Previous Close 33.80
Open 34.00
High 45.65
Low 31.60
Vol 1,70,850
Open Interest (OI) 1,34,300
Change in OI -14,450
Bid Price 42.45
Offer Price 49.30
Bid Quantity 1,700
Offer Quantity 4,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1020.00
32.25 7.70 31.36% 981.95
Previous Close 24.55
Open 23.40
High 32.65
Low 21.75
Vol 5,01,500
Open Interest (OI) 1,13,900
Change in OI -13,600
Bid Price 31.85
Offer Price 33.95
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE860.00
1.70 0.35 25.93% 1012.50
Previous Close 1.35
Open 1.70
High 1.70
Low 1.70
Vol 1,700
Open Interest (OI) 31,450
Change in OI 0
Bid Price 1.10
Offer Price 2.20
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1000.00
21.80 4.40 25.29% 992.40
Previous Close 17.40
Open 16.15
High 22.40
Low 15.15
Vol 3,71,450
Open Interest (OI) 2,28,650
Change in OI -3,400
Bid Price 21.45
Offer Price 22.45
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1100.00
91.60 18.40 25.14% 922.60
Previous Close 73.20
Open 91.60
High 91.60
Low 91.60
Vol 850
Open Interest (OI) 24,650
Change in OI 0
Bid Price 91.50
Offer Price 99.80
Bid Quantity 850
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1060.00
57.50 11.40 24.73% 956.70
Previous Close 46.10
Open 42.00
High 57.50
Low 42.00
Vol 5,100
Open Interest (OI) 48,450
Change in OI -3,400
Bid Price 56.00
Offer Price 62.45
Bid Quantity 2,550
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE900.00
3.45 0.65 23.21% 1010.75
Previous Close 2.80
Open 2.75
High 3.45
Low 2.00
Vol 71,400
Open Interest (OI) 1,99,750
Change in OI 14,450
Bid Price 2.50
Offer Price 3.20
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE980.00
14.20 2.05 16.87% 1000.00
Previous Close 12.15
Open 11.30
High 14.35
Low 10.00
Vol 2,09,100
Open Interest (OI) 1,06,250
Change in OI -4,250
Bid Price 13.80
Offer Price 15.00
Bid Quantity 850
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE960.00
8.95 0.65 7.83% 1005.25
Previous Close 8.30
Open 7.45
High 9.15
Low 6.25
Vol 1,80,200
Open Interest (OI) 1,07,100
Change in OI -9,350
Bid Price 8.50
Offer Price 11.65
Bid Quantity 1,700
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1120.00
110.25 6.35 6.11% 903.95
Previous Close 103.90
Open 104.75
High 110.25
Low 104.75
Vol 1,700
Open Interest (OI) 6,800
Change in OI 0
Bid Price 101.15
Offer Price 118.50
Bid Quantity 1,700
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE900.00
113.00 0.00 0.00% 901.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,500
Change in OI 0
Bid Price 76.30
Offer Price 126.60
Bid Quantity 5,950
Offer Quantity 4,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE940.00
95.00 0.00 0.00% 919.20
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 62.00
Offer Price 85.80
Bid Quantity 8,500
Offer Quantity 4,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE640.00
400.00 0.00 0.00% 614.20
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 349.00
Offer Price 426.95
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% 1013.30
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 0.10
Offer Price 0.95
Bid Quantity 9,350
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1080.00
62.90 0.00 0.00% 951.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,350
Change in OI 0
Bid Price 57.50
Offer Price 85.00
Bid Quantity 1,700
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE780.00
1.05 0.00 0.00% 1013.15
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 0.15
Offer Price 0.00
Bid Quantity 6,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1280.00
1.25 0.00 0.00% 1012.95
Previous Close 1.25
Open 1.25
High 1.25
Low 1.25
Vol 3,400
Open Interest (OI) 34,000
Change in OI -1,700
Bid Price 1.15
Offer Price 1.50
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1280.00
205.00 0.00 0.00% 809.20
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 200.75
Offer Price 302.70
Bid Quantity 19,550
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE720.00
274.00 0.00 0.00% 740.20
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 278.90
Offer Price 336.80
Bid Quantity 19,550
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE720.00
2.10 0.00 0.00% 1012.10
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 1.45
Bid Quantity 8,500
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1240.00
180.00 0.00 0.00% 834.20
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 166.70
Offer Price 249.70
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
0.55 0.00 0.00% 1013.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,200
Change in OI 0
Bid Price 0.55
Offer Price 0.00
Bid Quantity 1,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE940.00
5.35 -0.15 -2.73% 1008.85
Previous Close 5.50
Open 4.95
High 5.60
Low 4.00
Vol 1,64,050
Open Interest (OI) 1,36,000
Change in OI 11,900
Bid Price 5.30
Offer Price 5.70
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE920.00
3.50 -0.20 -5.41% 1010.70
Previous Close 3.70
Open 2.65
High 3.50
Low 2.65
Vol 31,450
Open Interest (OI) 62,900
Change in OI -1,700
Bid Price 2.60
Offer Price 3.45
Bid Quantity 850
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1240.00
2.10 -0.35 -14.29% 1012.10
Previous Close 2.45
Open 1.45
High 2.20
Low 1.45
Vol 28,900
Open Interest (OI) 52,700
Change in OI 9,350
Bid Price 1.55
Offer Price 3.00
Bid Quantity 850
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE960.00
65.25 -20.75 -24.13% 948.95
Previous Close 86.00
Open 65.25
High 65.25
Low 65.25
Vol 850
Open Interest (OI) 1,700
Change in OI 0
Bid Price 60.20
Offer Price 71.50
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1220.00
2.85 -0.95 -25.00% 1011.35
Previous Close 3.80
Open 1.25
High 2.85
Low 1.25
Vol 8,500
Open Interest (OI) 25,500
Change in OI -3,400
Bid Price 2.05
Offer Price 2.75
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE980.00
54.00 -19.00 -26.03% 960.20
Previous Close 73.00
Open 62.05
High 62.05
Low 54.00
Vol 2,550
Open Interest (OI) 8,500
Change in OI -850
Bid Price 48.00
Offer Price 60.45
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1200.00
2.85 -1.20 -29.63% 1011.35
Previous Close 4.05
Open 2.45
High 3.45
Low 2.30
Vol 2,25,250
Open Interest (OI) 3,05,150
Change in OI -34,000
Bid Price 2.80
Offer Price 3.10
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1180.00
3.20 -1.45 -31.18% 1011.00
Previous Close 4.65
Open 4.15
High 4.50
Low 3.10
Vol 28,050
Open Interest (OI) 61,200
Change in OI -5,950
Bid Price 3.20
Offer Price 4.70
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1000.00
37.00 -19.30 -34.28% 977.20
Previous Close 56.30
Open 55.00
High 55.00
Low 37.00
Vol 82,450
Open Interest (OI) 1,01,150
Change in OI 17,000
Bid Price 36.80
Offer Price 42.60
Bid Quantity 850
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1160.00
4.00 -2.30 -36.51% 1010.20
Previous Close 6.30
Open 6.20
High 6.20
Low 3.85
Vol 54,400
Open Interest (OI) 94,350
Change in OI 6,800
Bid Price 3.90
Offer Price 5.50
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1040.00
20.70 -12.80 -38.21% 993.50
Previous Close 33.50
Open 34.95
High 34.95
Low 19.45
Vol 4,33,500
Open Interest (OI) 3,79,950
Change in OI 45,050
Bid Price 20.25
Offer Price 21.35
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1020.00
27.50 -17.05 -38.27% 986.70
Previous Close 44.55
Open 41.05
High 41.70
Low 26.15
Vol 2,35,450
Open Interest (OI) 1,32,600
Change in OI 15,300
Bid Price 27.25
Offer Price 29.95
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1120.00
6.65 -4.15 -38.43% 1007.55
Previous Close 10.80
Open 7.45
High 9.25
Low 6.25
Vol 1,35,150
Open Interest (OI) 1,47,050
Change in OI 5,950
Bid Price 6.50
Offer Price 8.00
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1100.00
8.60 -5.60 -39.44% 1005.60
Previous Close 14.20
Open 14.65
High 14.65
Low 8.10
Vol 3,91,000
Open Interest (OI) 5,66,100
Change in OI 19,550
Bid Price 8.45
Offer Price 9.05
Bid Quantity 1,700
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1140.00
5.00 -3.40 -40.48% 1009.20
Previous Close 8.40
Open 8.45
High 8.45
Low 4.75
Vol 1,22,400
Open Interest (OI) 1,45,350
Change in OI 6,800
Bid Price 4.10
Offer Price 5.05
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1060.00
15.00 -10.50 -41.18% 999.20
Previous Close 25.50
Open 25.30
High 25.30
Low 14.35
Vol 3,79,100
Open Interest (OI) 3,37,450
Change in OI 16,150
Bid Price 14.85
Offer Price 15.40
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1080.00
11.00 -8.10 -42.41% 1003.20
Previous Close 19.10
Open 18.70
High 18.70
Low 10.80
Vol 2,55,000
Open Interest (OI) 2,24,400
Change in OI 27,200
Bid Price 10.80
Offer Price 11.30
Bid Quantity 1,700
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1260.00
1.30 -1.10 -45.83% 1012.90
Previous Close 2.40
Open 1.95
High 1.95
Low 1.15
Vol 12,750
Open Interest (OI) 22,100
Change in OI -850
Bid Price 1.35
Offer Price 2.45
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE900.00
14.00 1.55 12.45% 1000.20
Previous Close 12.45
Open 13.00
High 14.00
Low 13.00
Vol 2,550
Open Interest (OI) 3,400
Change in OI 1,700
Bid Price 12.40
Offer Price 14.00
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE880.00
10.00 1.00 11.11% 1004.20
Previous Close 9.00
Open 10.00
High 10.00
Low 10.00
Vol 1,700
Open Interest (OI) 1,700
Change in OI 850
Bid Price 7.85
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
PE1060.00
74.75 0.00 0.00% 939.45
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 78.00
Offer Price 0.00
Bid Quantity 850
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1000.00
74.95 0.00 0.00% 939.25
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE1000.00
45.85 0.00 0.00% 968.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,950
Change in OI 0
Bid Price 45.95
Offer Price 61.55
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1200.00
28.30 0.00 0.00% 985.90
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 3.05
Offer Price 24.40
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE980.00
36.00 0.00 0.00% 978.20
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 36.45
Offer Price 60.00
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE1040.00
76.30 0.00 0.00% 937.90
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 64.80
Offer Price 87.60
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1080.00
46.90 0.00 0.00% 967.30
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 0.00
Offer Price 36.65
Bid Quantity 0
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1120.00
30.75 -4.00 -11.51% 983.45
Previous Close 34.75
Open 30.75
High 30.75
Low 30.75
Vol 850
Open Interest (OI) 16,150
Change in OI 0
Bid Price 0.00
Offer Price 32.90
Bid Quantity 0
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1060.00
46.95 -12.40 -20.89% 967.25
Previous Close 59.35
Open 48.20
High 48.20
Low 46.95
Vol 1,700
Open Interest (OI) 1,700
Change in OI 0
Bid Price 41.10
Offer Price 60.30
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1100.00
29.00 -11.40 -28.22% 985.20
Previous Close 40.40
Open 39.95
High 39.95
Low 29.00
Vol 18,700
Open Interest (OI) 34,000
Change in OI 5,950
Bid Price 28.35
Offer Price 29.90
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1140.00
20.80 -8.20 -28.28% 993.40
Previous Close 29.00
Open 26.00
High 26.00
Low 20.80
Vol 2,550
Open Interest (OI) 5,100
Change in OI 0
Bid Price 18.95
Offer Price 20.55
Bid Quantity 2,550
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE920.00
19.00 -38.25 -66.81% 995.20
Previous Close 57.25
Open 19.00
High 19.00
Low 19.00
Vol 850
Open Interest (OI) 0
Change in OI 0
Bid Price 16.65
Offer Price 21.95
Bid Quantity 850
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