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
1017.15
Change Change %
37.55 3.83%

Updated:25 Sep, 2020, 12:19 PM IST
BSE
1020.10
Change Change %
40.55 4.14%

Updated:25 Sep, 2020, 12:23 PM IST
Expiry Date: Strike Price: Option Type:
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
CE1020.00 		50.45 12.50 32.94% 966.70
Previous Close 37.95
Open 46.00
High 50.45
Low 34.60
Vol 1,50,450
Open Interest (OI) 62,050
Change in OI 9,350
Bid Price 48.95
Offer Price 50.45
Bid Quantity 3,400
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
CE1060.00 		34.65 8.20 31.00% 982.50
Previous Close 26.45
Open 30.00
High 34.65
Low 21.00
Vol 1,67,450
Open Interest (OI) 1,54,700
Change in OI 23,800
Bid Price 33.65
Offer Price 34.75
Bid Quantity 1,700
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
CE1040.00 		42.00 9.85 30.64% 975.15
Previous Close 32.15
Open 44.50
High 44.50
Low 26.20
Vol 2,12,500
Open Interest (OI) 1,58,100
Change in OI 25,500
Bid Price 41.10
Offer Price 42.20
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
CE1000.00 		59.00 12.95 28.12% 958.15
Previous Close 46.05
Open 51.95
High 60.00
Low 40.20
Vol 3,25,550
Open Interest (OI) 1,39,400
Change in OI 26,350
Bid Price 59.55
Offer Price 60.30
Bid Quantity 850
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
CE1160.00 		12.85 2.65 25.98% 1004.30
Previous Close 10.20
Open 13.00
High 13.00
Low 8.10
Vol 16,150
Open Interest (OI) 28,050
Change in OI 3,400
Bid Price 12.65
Offer Price 13.25
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
CE1100.00 		22.45 4.25 23.35% 994.70
Previous Close 18.20
Open 22.00
High 23.15
Low 13.70
Vol 2,30,350
Open Interest (OI) 2,74,550
Change in OI 10,200
Bid Price 22.75
Offer Price 23.00
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 		8.90 1.55 21.09% 1008.25
Previous Close 7.35
Open 8.20
High 9.00
Low 5.15
Vol 1,32,600
Open Interest (OI) 1,70,000
Change in OI 13,600
Bid Price 8.60
Offer Price 9.10
Bid Quantity 1,700
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
CE1140.00 		15.45 2.55 19.77% 1001.70
Previous Close 12.90
Open 34.15
High 34.15
Low 9.40
Vol 73,100
Open Interest (OI) 73,950
Change in OI 6,800
Bid Price 15.55
Offer Price 15.95
Bid Quantity 850
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
CE1080.00 		28.00 3.95 16.42% 989.15
Previous Close 24.05
Open 22.25
High 28.00
Low 17.90
Vol 60,350
Open Interest (OI) 45,900
Change in OI 8,500
Bid Price 27.80
Offer Price 28.60
Bid Quantity 1,700
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
CE1120.00 		17.30 2.05 13.44% 999.85
Previous Close 15.25
Open 15.55
High 17.60
Low 11.45
Vol 64,600
Open Interest (OI) 56,950
Change in OI 10,200
Bid Price 18.75
Offer Price 19.25
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
CE1240.00 		5.00 0.50 11.11% 1012.15
Previous Close 4.50
Open 4.00
High 5.00
Low 3.70
Vol 5,950
Open Interest (OI) 40,800
Change in OI 0
Bid Price 4.60
Offer Price 7.95
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 		110.30 10.95 11.02% 906.85
Previous Close 99.35
Open 109.75
High 110.30
Low 109.75
Vol 1,700
Open Interest (OI) 17,000
Change in OI 0
Bid Price 83.15
Offer Price 87.70
Bid Quantity 6,800
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
CE980.00 		59.15 5.70 10.66% 958.00
Previous Close 53.45
Open 55.75
High 59.15
Low 52.00
Vol 10,200
Open Interest (OI) 8,500
Change in OI 4,250
Bid Price 69.50
Offer Price 73.40
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
CE900.00 		102.00 2.00 2.00% 915.15
Previous Close 100.00
Open 102.00
High 102.00
Low 102.00
Vol 850
Open Interest (OI) 1,700
Change in OI 0
Bid Price 109.45
Offer Price 144.55
Bid Quantity 850
Offer Quantity 1,700
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% 899.15
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 87.00
Offer Price 100.85
Bid Quantity 2,550
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
PE1120.00 		104.55 0.00 0.00% 912.60
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 82.85
Offer Price 134.05
Bid Quantity 2,550
Offer Quantity 22,100
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% 1012.65
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 0.20
Offer Price 0.00
Bid Quantity 5,100
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
CE720.00 		274.00 0.00 0.00% 743.15
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 254.20
Offer Price 346.05
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
PE720.00 		2.10 0.00 0.00% 1015.05
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 0.15
Offer Price 1.85
Bid Quantity 6,800
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
PE1240.00 		240.00 0.00 0.00% 777.15
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 206.80
Offer Price 290.40
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
CE960.00 		75.00 0.00 0.00% 942.15
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 66.85
Offer Price 86.25
Bid Quantity 850
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
PE1100.00 		124.60 -9.40 -7.01% 892.55
Previous Close 134.00
Open 124.60
High 124.60
Low 124.60
Vol 850
Open Interest (OI) 28,050
Change in OI 0
Bid Price 65.50
Offer Price 102.40
Bid Quantity 19,550
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
CE1180.00 		9.05 -1.00 -9.95% 1008.10
Previous Close 10.05
Open 6.20
High 9.05
Low 6.20
Vol 1,700
Open Interest (OI) 28,900
Change in OI 850
Bid Price 9.25
Offer Price 11.00
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 		75.00 -10.95 -12.74% 942.15
Previous Close 85.95
Open 90.00
High 90.00
Low 75.00
Vol 3,400
Open Interest (OI) 59,500
Change in OI 1,700
Bid Price 58.20
Offer Price 61.10
Bid Quantity 1,700
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
CE1260.00 		3.90 -0.65 -14.29% 1013.25
Previous Close 4.55
Open 4.00
High 4.50
Low 3.05
Vol 9,350
Open Interest (OI) 11,900
Change in OI 3,400
Bid Price 3.55
Offer Price 7.00
Bid Quantity 1,700
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
PE1060.00 		81.50 -25.80 -24.04% 935.65
Previous Close 107.30
Open 82.75
High 82.75
Low 81.50
Vol 1,700
Open Interest (OI) 22,100
Change in OI -850
Bid Price 70.15
Offer Price 74.75
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 		2.50 -1.05 -29.58% 1014.65
Previous Close 3.55
Open 3.50
High 3.95
Low 2.50
Vol 6,800
Open Interest (OI) 17,000
Change in OI 0
Bid Price 2.75
Offer Price 4.00
Bid Quantity 850
Offer Quantity 1,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
PE1020.00 		49.00 -24.55 -33.38% 968.15
Previous Close 73.55
Open 66.45
High 67.10
Low 49.00
Vol 3,400
Open Interest (OI) 30,600
Change in OI -1,700
Bid Price 45.90
Offer Price 49.60
Bid Quantity 1,700
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
PE1000.00 		39.40 -22.45 -36.30% 977.75
Previous Close 61.85
Open 55.85
High 57.85
Low 39.00
Vol 50,150
Open Interest (OI) 1,70,000
Change in OI 3,400
Bid Price 37.10
Offer Price 39.20
Bid Quantity 1,700
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
PE980.00 		31.70 -18.25 -36.54% 985.45
Previous Close 49.95
Open 46.05
High 46.80
Low 31.70
Vol 67,150
Open Interest (OI) 55,250
Change in OI 10,200
Bid Price 30.10
Offer Price 30.90
Bid Quantity 1,700
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
CE1220.00 		4.50 -2.60 -36.62% 1012.65
Previous Close 7.10
Open 4.35
High 4.50
Low 4.35
Vol 2,550
Open Interest (OI) 17,850
Change in OI -1,700
Bid Price 6.10
Offer Price 7.75
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
PE960.00 		23.70 -16.30 -40.75% 993.45
Previous Close 40.00
Open 36.55
High 37.80
Low 23.70
Vol 95,200
Open Interest (OI) 44,200
Change in OI 11,050
Bid Price 23.25
Offer Price 23.90
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
PE880.00 		7.95 -5.85 -42.39% 1009.20
Previous Close 13.80
Open 11.00
High 11.00
Low 7.95
Vol 5,100
Open Interest (OI) 23,800
Change in OI 2,550
Bid Price 6.50
Offer Price 10.05
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 		18.00 -14.35 -44.36% 999.15
Previous Close 32.35
Open 29.80
High 29.80
Low 18.00
Vol 48,450
Open Interest (OI) 28,900
Change in OI 7,650
Bid Price 17.50
Offer Price 18.00
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 		9.95 -9.10 -47.77% 1007.20
Previous Close 19.05
Open 17.80
High 18.10
Low 9.95
Vol 2,46,500
Open Interest (OI) 1,43,650
Change in OI 2,550
Bid Price 9.60
Offer Price 10.00
Bid Quantity 1,700
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
PE920.00 		13.35 -12.50 -48.36% 1003.80
Previous Close 25.85
Open 21.95
High 22.85
Low 13.35
Vol 75,650
Open Interest (OI) 57,800
Change in OI 22,100
Bid Price 13.00
Offer Price 13.35
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
PE860.00 		4.95 -7.05 -58.75% 1012.20
Previous Close 12.00
Open 9.00
High 9.00
Low 4.95
Vol 3,400
Open Interest (OI) 21,250
Change in OI 0
Bid Price 4.75
Offer Price 7.00
Bid Quantity 850
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
PE640.00 		1.30 -3.40 -72.34% 1015.85
Previous Close 4.70
Open 0.25
High 1.50
Low 0.25
Vol 5,100
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 2.00
Bid Quantity 6,800
Offer Quantity 850
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020		 OPTSTK
PE840.00 		3.00 -47.60 -94.07% 1014.15
Previous Close 50.60
Open 3.00
High 3.00
Low 3.00
Vol 2,550
Open Interest (OI) 0
Change in OI 0
Bid Price 3.00
Offer Price 8.40
Bid Quantity 850
Offer Quantity 19,550
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020		 OPTSTK
CE1080.00 		35.00 0.00 0.00% 982.15
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 27.05
Offer Price 0.00
Bid Quantity 4,250
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