Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
892.75
Change Change %
7.00 0.79%

Updated:22 May, 2020, 15:59 PM IST

BSE
892.85
Change Change %
7.10 0.80%

Updated:22 May, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
PE750.00
0.40 0.10 33.33% 892.35
Previous Close 0.30
Open 0.60
High 0.60
Low 0.20
Vol 3,500
Open Interest (OI) 37,100
Change in OI 0
Bid Price 0.15
Offer Price 0.50
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
CE960.00
3.00 0.75 33.33% 889.75
Previous Close 2.25
Open 4.15
High 4.45
Low 2.00
Vol 7,700
Open Interest (OI) 13,300
Change in OI 0
Bid Price 2.00
Offer Price 4.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
CE890.00
24.50 5.70 30.32% 868.25
Previous Close 18.80
Open 29.80
High 29.80
Low 14.05
Vol 2,10,000
Open Interest (OI) 44,800
Change in OI 0
Bid Price 14.00
Offer Price 25.20
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
PE700.00
0.30 0.05 20.00% 892.45
Previous Close 0.25
Open 0.70
High 0.70
Low 0.10
Vol 7,700
Open Interest (OI) 31,500
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
PE800.00
0.65 0.05 8.33% 892.10
Previous Close 0.60
Open 1.50
High 1.85
Low 0.50
Vol 56,000
Open Interest (OI) 81,900
Change in OI 0
Bid Price 0.55
Offer Price 1.75
Bid Quantity 2,100
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
PE820.00
1.35 0.10 8.00% 891.40
Previous Close 1.25
Open 3.00
High 3.00
Low 1.00
Vol 28,700
Open Interest (OI) 58,100
Change in OI 0
Bid Price 0.85
Offer Price 1.45
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
PE850.00
5.05 0.25 5.21% 887.70
Previous Close 4.80
Open 8.05
High 9.55
Low 4.05
Vol 81,900
Open Interest (OI) 49,700
Change in OI 0
Bid Price 4.00
Offer Price 4.90
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
PE900.00
25.35 0.90 3.68% 867.40
Previous Close 24.45
Open 28.00
High 33.50
Low 22.05
Vol 21,000
Open Interest (OI) 11,900
Change in OI 0
Bid Price 21.75
Offer Price 26.35
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
PE880.00
13.95 0.20 1.45% 878.80
Previous Close 13.75
Open 21.55
High 23.45
Low 12.05
Vol 89,600
Open Interest (OI) 42,000
Change in OI 0
Bid Price 11.50
Offer Price 26.75
Bid Quantity 700
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
CE850.00
46.00 0.30 0.66% 846.75
Previous Close 45.70
Open 46.00
High 49.80
Low 36.00
Vol 15,400
Open Interest (OI) 46,900
Change in OI 0
Bid Price 40.55
Offer Price 46.25
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
PE930.00
100.00 0.00 0.00% 792.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
Change in OI 0
Bid Price 43.35
Offer Price 50.30
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
PE920.00
80.85 0.00 0.00% 811.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
Change in OI 0
Bid Price 31.10
Offer Price 43.05
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
CE810.00
45.70 0.00 0.00% 847.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,500
Change in OI 0
Bid Price 73.40
Offer Price 82.55
Bid Quantity 4,900
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
PE810.00
2.85 0.00 0.00% 889.90
Previous Close 2.85
Open 2.45
High 2.85
Low 2.45
Vol 2,100
Open Interest (OI) 10,500
Change in OI 0
Bid Price 0.65
Offer Price 1.25
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
CE820.00
69.50 0.00 0.00% 823.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,600
Change in OI 0
Bid Price 67.45
Offer Price 72.30
Bid Quantity 2,100
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
PE730.00
10.00 0.00 0.00% 882.75
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 0.10
Offer Price 3.00
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
CE970.00
5.75 0.00 0.00% 887.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 2.00
Offer Price 7.50
Bid Quantity 700
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
CE750.00
98.00 0.00 0.00% 794.75
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 131.60
Offer Price 143.85
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
CE780.00
89.90 0.00 0.00% 802.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,100
Change in OI 0
Bid Price 102.75
Offer Price 108.95
Bid Quantity 4,900
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
PE680.00
6.00 0.00 0.00% 886.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 3,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
PE770.00
0.15 0.00 0.00% 892.60
Previous Close 0.15
Open 1.50
High 1.50
Low 0.15
Vol 1,400
Open Interest (OI) 4,900
Change in OI 0
Bid Price 0.25
Offer Price 0.85
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
PE760.00
0.25 0.00 0.00% 892.50
Previous Close 0.25
Open 0.25
High 0.35
Low 0.25
Vol 7,700
Open Interest (OI) 13,300
Change in OI 0
Bid Price 0.25
Offer Price 0.65
Bid Quantity 11,900
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
CE830.00
62.55 0.00 0.00% 830.20
Previous Close 62.55
Open 59.70
High 62.55
Low 53.05
Vol 3,500
Open Interest (OI) 5,600
Change in OI 0
Bid Price 58.15
Offer Price 63.80
Bid Quantity 2,100
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
PE830.00
2.65 0.00 0.00% 890.10
Previous Close 2.65
Open 6.15
High 8.00
Low 2.05
Vol 12,600
Open Interest (OI) 23,100
Change in OI 0
Bid Price 2.05
Offer Price 2.60
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
CE800.00
88.45 0.00 0.00% 804.30
Previous Close 88.45
Open 82.30
High 93.10
Low 76.20
Vol 7,700
Open Interest (OI) 19,600
Change in OI 0
Bid Price 87.45
Offer Price 91.75
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
CE740.00
110.00 0.00 0.00% 782.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 141.30
Offer Price 154.30
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
PE740.00
1.80 0.00 0.00% 890.95
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 0.10
Offer Price 0.95
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
CE1000.00
1.25 0.00 0.00% 891.50
Previous Close 1.25
Open 2.00
High 2.00
Low 0.60
Vol 44,800
Open Interest (OI) 1,41,400
Change in OI 0
Bid Price 1.25
Offer Price 1.45
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
PE1000.00
152.00 0.00 0.00% 740.75
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 106.20
Offer Price 118.55
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
PE720.00
11.50 0.00 0.00% 881.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
Change in OI 0
Bid Price 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
CE990.00
11.35 0.00 0.00% 881.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
Change in OI 0
Bid Price 0.60
Offer Price 3.80
Bid Quantity 700
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
CE790.00
76.30 0.00 0.00% 816.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
Change in OI 0
Bid Price 90.55
Offer Price 102.95
Bid Quantity 6,300
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
PE790.00
0.55 0.00 0.00% 892.20
Previous Close 0.55
Open 0.55
High 0.55
Low 0.55
Vol 1,400
Open Interest (OI) 4,900
Change in OI 0
Bid Price 0.25
Offer Price 0.55
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
PE910.00
66.25 0.00 0.00% 826.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,500
Change in OI 0
Bid Price 25.55
Offer Price 39.55
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
CE710.00
175.00 0.00 0.00% 717.75
Previous Close 175.00
Open 175.00
High 175.00
Low 175.00
Vol 700
Open Interest (OI) 700
Change in OI 0
Bid Price 170.60
Offer Price 184.65
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
PE710.00
20.00 0.00 0.00% 872.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
Change in OI 0
Bid Price 0.10
Offer Price 2.90
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
PE650.00
0.20 0.00 0.00% 892.55
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 1,400
Open Interest (OI) 4,900
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 3,500
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
CE700.00
175.00 0.00 0.00% 717.75
Previous Close 175.00
Open 186.40
High 186.40
Low 175.00
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 169.30
Offer Price 221.55
Bid Quantity 16,100
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
PE950.00
110.00 0.00 0.00% 782.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 59.15
Offer Price 71.15
Bid Quantity 3,500
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
CE870.00
28.00 -0.50 -1.75% 864.75
Previous Close 28.50
Open 23.40
High 33.60
Low 23.05
Vol 30,100
Open Interest (OI) 51,100
Change in OI 0
Bid Price 25.35
Offer Price 29.50
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
CE860.00
35.15 -0.70 -1.95% 857.60
Previous Close 35.85
Open 34.85
High 41.90
Low 24.00
Vol 50,400
Open Interest (OI) 66,500
Change in OI 0
Bid Price 31.55
Offer Price 36.25
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
PE870.00
9.60 -0.30 -3.03% 883.15
Previous Close 9.90
Open 15.00
High 18.25
Low 8.65
Vol 1,66,600
Open Interest (OI) 29,400
Change in OI 0
Bid Price 7.10
Offer Price 10.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
PE890.00
17.00 -0.60 -3.41% 875.75
Previous Close 17.60
Open 25.50
High 25.50
Low 17.00
Vol 6,300
Open Interest (OI) 6,300
Change in OI 0
Bid Price 14.10
Offer Price 22.50
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
CE840.00
49.10 -2.00 -3.91% 843.65
Previous Close 51.10
Open 47.00
High 56.00
Low 41.50
Vol 18,200
Open Interest (OI) 19,600
Change in OI 0
Bid Price 47.55
Offer Price 63.45
Bid Quantity 2,100
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
CE920.00
8.20 -0.40 -4.65% 884.55
Previous Close 8.60
Open 10.90
High 11.90
Low 7.05
Vol 2,98,900
Open Interest (OI) 93,100
Change in OI 0
Bid Price 6.20
Offer Price 8.30
Bid Quantity 700
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
PE840.00
3.05 -0.15 -4.69% 889.70
Previous Close 3.20
Open 6.35
High 6.80
Low 2.90
Vol 1,41,400
Open Interest (OI) 58,800
Change in OI 0
Bid Price 3.00
Offer Price 3.50
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
CE980.00
3.00 -0.25 -7.69% 889.75
Previous Close 3.25
Open 2.00
High 4.45
Low 2.00
Vol 4,200
Open Interest (OI) 15,400
Change in OI 0
Bid Price 1.50
Offer Price 4.20
Bid Quantity 7,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
CE930.00
5.85 -0.50 -7.87% 886.90
Previous Close 6.35
Open 7.25
High 8.50
Low 5.85
Vol 18,900
Open Interest (OI) 23,100
Change in OI 0
Bid Price 2.30
Offer Price 7.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
CE900.00
13.00 -1.40 -9.72% 879.75
Previous Close 14.40
Open 17.00
High 19.50
Low 11.15
Vol 8,62,400
Open Interest (OI) 2,47,800
Change in OI 0
Bid Price 13.00
Offer Price 13.20
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
PE860.00
6.40 -0.70 -9.86% 886.35
Previous Close 7.10
Open 11.40
High 14.00
Low 6.15
Vol 1,66,600
Open Interest (OI) 50,400
Change in OI 0
Bid Price 4.30
Offer Price 7.00
Bid Quantity 4,900
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
CE880.00
21.10 -2.35 -10.02% 871.65
Previous Close 23.45
Open 23.95
High 28.55
Low 17.10
Vol 2,12,800
Open Interest (OI) 63,700
Change in OI 0
Bid Price 21.10
Offer Price 26.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
CE940.00
4.10 -0.55 -11.83% 888.65
Previous Close 4.65
Open 6.95
High 6.95
Low 4.00
Vol 49,700
Open Interest (OI) 28,700
Change in OI 0
Bid Price 4.20
Offer Price 5.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
PE780.00
0.25 -0.05 -16.67% 892.50
Previous Close 0.30
Open 1.00
High 1.00
Low 0.25
Vol 11,900
Open Interest (OI) 34,300
Change in OI 0
Bid Price 0.10
Offer Price 0.30
Bid Quantity 6,300
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
CE950.00
3.00 -0.65 -17.81% 889.75
Previous Close 3.65
Open 4.90
High 5.20
Low 3.00
Vol 79,800
Open Interest (OI) 46,200
Change in OI 0
Bid Price 3.00
Offer Price 4.80
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020
OPTSTK
CE910.00
9.00 -2.40 -21.05% 883.75
Previous Close 11.40
Open 11.95
High 15.00
Low 9.00
Vol 1,41,400
Open Interest (OI) 36,400
Change in OI 0
Bid Price 7.50
Offer Price 11.30
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
CE1000.00
13.75 0.30 2.23% 879.00
Previous Close 13.45
Open 18.95
High 18.95
Low 12.35
Vol 18,900
Open Interest (OI) 27,300
Change in OI 0
Bid Price 13.00
Offer Price 14.10
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
PE840.00
23.75 0.35 1.50% 869.00
Previous Close 23.40
Open 28.00
High 28.00
Low 22.00
Vol 10,500
Open Interest (OI) 10,500
Change in OI 0
Bid Price 21.75
Offer Price 26.10
Bid Quantity 11,200
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
CE870.00
41.00 0.00 0.00% 851.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 52.25
Offer Price 58.25
Bid Quantity 11,200
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
CE800.00
105.25 0.00 0.00% 787.50
Previous Close 105.25
Open 105.25
High 105.25
Low 105.25
Vol 1,400
Open Interest (OI) 3,500
Change in OI 0
Bid Price 100.00
Offer Price 109.00
Bid Quantity 13,300
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
PE800.00
14.00 0.00 0.00% 878.75
Previous Close 14.00
Open 19.20
High 19.35
Low 14.00
Vol 11,900
Open Interest (OI) 21,000
Change in OI 0
Bid Price 12.50
Offer Price 13.50
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
PE830.00
41.40 0.00 0.00% 851.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 13.50
Offer Price 30.05
Bid Quantity 11,200
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
PE740.00
17.30 0.00 0.00% 875.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
Change in OI 0
Bid Price 2.05
Offer Price 13.40
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
PE900.00
62.00 0.00 0.00% 830.75
Previous Close 62.00
Open 62.00
High 62.00
Low 62.00
Vol 700
Open Interest (OI) 2,100
Change in OI 0
Bid Price 43.15
Offer Price 55.30
Bid Quantity 3,500
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
PE820.00
32.00 0.00 0.00% 860.75
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 10.00
Offer Price 26.85
Bid Quantity 11,200
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
CE940.00
25.00 0.00 0.00% 867.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,100
Change in OI 0
Bid Price 25.75
Offer Price 30.00
Bid Quantity 11,200
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
CE890.00
47.95 0.00 0.00% 844.80
Previous Close 47.95
Open 47.95
High 47.95
Low 47.95
Vol 700
Open Interest (OI) 700
Change in OI 0
Bid Price 43.25
Offer Price 48.75
Bid Quantity 11,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
PE790.00
18.00 0.00 0.00% 874.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 8.85
Offer Price 12.15
Bid Quantity 11,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
PE880.00
41.20 0.00 0.00% 851.55
Previous Close 41.20
Open 48.30
High 49.90
Low 41.20
Vol 5,600
Open Interest (OI) 2,100
Change in OI 0
Bid Price 36.75
Offer Price 45.35
Bid Quantity 11,200
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
CE960.00
25.00 0.00 0.00% 867.75
Previous Close 25.00
Open 25.00
High 25.00
Low 25.00
Vol 1,400
Open Interest (OI) 2,100
Change in OI 0
Bid Price 19.05
Offer Price 25.65
Bid Quantity 11,200
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
PE730.00
16.00 0.00 0.00% 876.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 1.70
Offer Price 11.95
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
PE750.00
18.00 0.00 0.00% 874.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 3.15
Offer Price 7.80
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
CE850.00
67.00 0.00 0.00% 825.75
Previous Close 67.00
Open 65.00
High 67.00
Low 65.00
Vol 2,800
Open Interest (OI) 2,800
Change in OI 0
Bid Price 66.05
Offer Price 73.15
Bid Quantity 11,200
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
PE850.00
28.30 0.00 0.00% 864.45
Previous Close 28.30
Open 28.30
High 28.30
Low 28.30
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 26.85
Offer Price 32.20
Bid Quantity 8,400
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
PE780.00
12.00 0.00 0.00% 880.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
Change in OI 0
Bid Price 4.15
Offer Price 15.40
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
CE710.00
175.00 0.00 0.00% 717.75
Previous Close 175.00
Open 175.00
High 175.00
Low 175.00
Vol 700
Open Interest (OI) 700
Change in OI 0
Bid Price 172.45
Offer Price 195.40
Bid Quantity 12,600
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
CE860.00
66.25 0.00 0.00% 826.50
Previous Close 66.25
Open 66.25
High 66.25
Low 66.25
Vol 700
Open Interest (OI) 1,400
Change in OI 0
Bid Price 60.40
Offer Price 67.60
Bid Quantity 11,200
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
PE600.00
3.50 0.00 0.00% 889.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
Change in OI 0
Bid Price 0.15
Offer Price 2.60
Bid Quantity 4,200
Offer Quantity 9,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
PE700.00
3.00 0.00 0.00% 889.75
Previous Close 3.00
Open 3.10
High 3.10
Low 3.00
Vol 2,100
Open Interest (OI) 4,900
Change in OI 0
Bid Price 2.00
Offer Price 2.60
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
CE950.00
25.00 0.00 0.00% 867.75
Previous Close 25.00
Open 25.00
High 27.00
Low 25.00
Vol 2,100
Open Interest (OI) 5,600
Change in OI 0
Bid Price 20.40
Offer Price 30.20
Bid Quantity 11,200
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
CE920.00
34.50 -0.45 -1.29% 858.25
Previous Close 34.95
Open 34.20
High 37.65
Low 34.00
Vol 4,200
Open Interest (OI) 4,200
Change in OI 0
Bid Price 31.85
Offer Price 37.70
Bid Quantity 11,200
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
CE900.00
42.05 -1.75 -4.00% 850.70
Previous Close 43.80
Open 47.85
High 47.85
Low 40.90
Vol 55,300
Open Interest (OI) 59,500
Change in OI 0
Bid Price 40.00
Offer Price 43.80
Bid Quantity 11,900
Offer Quantity 700

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