Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1089.80
Change Change %
25.15 2.36%

Updated:20 Apr, 2021, 15:44 PM IST

BSE
1090.25
Change Change %
28.80 2.71%

Updated:20 Apr, 2021, 15:56 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1030.00
71.35 31.30 78.15% 1018.45
Previous Close 40.05
Open 42.30
High 77.25
Low 42.30
Vol 16,150
Open Interest (OI) 21,250
Change in OI -4,250
Bid Price 67.90
Offer Price 94.80
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1300.00
2.45 0.90 58.06% 1087.35
Previous Close 1.55
Open 1.20
High 3.00
Low 1.20
Vol 97,750
Open Interest (OI) 1,04,550
Change in OI 31,450
Bid Price 2.20
Offer Price 2.50
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1010.00
83.65 30.65 57.83% 1006.15
Previous Close 53.00
Open 78.00
High 83.65
Low 78.00
Vol 1,700
Open Interest (OI) 20,400
Change in OI 0
Bid Price 75.55
Offer Price 105.15
Bid Quantity 5,950
Offer Quantity 16,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1020.00
81.35 25.15 44.75% 1008.45
Previous Close 56.20
Open 63.50
High 81.35
Low 63.00
Vol 19,550
Open Interest (OI) 74,800
Change in OI -3,400
Bid Price 76.55
Offer Price 80.30
Bid Quantity 3,400
Offer Quantity 4,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1000.00
98.00 27.05 38.13% 991.80
Previous Close 70.95
Open 80.50
High 105.50
Low 79.50
Vol 36,550
Open Interest (OI) 1,10,500
Change in OI -16,150
Bid Price 91.35
Offer Price 99.20
Bid Quantity 4,250
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1110.00
23.85 6.50 37.46% 1065.95
Previous Close 17.35
Open 22.50
High 30.30
Low 15.40
Vol 6,64,700
Open Interest (OI) 2,08,250
Change in OI 84,150
Bid Price 23.80
Offer Price 24.70
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1040.00
63.85 17.25 37.02% 1025.95
Previous Close 46.60
Open 50.45
High 70.00
Low 44.45
Vol 1,04,550
Open Interest (OI) 88,400
Change in OI -10,200
Bid Price 59.90
Offer Price 64.95
Bid Quantity 850
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1120.00
20.60 5.55 36.88% 1069.20
Previous Close 15.05
Open 16.30
High 26.60
Low 13.00
Vol 24,39,500
Open Interest (OI) 4,31,800
Change in OI 1,72,550
Bid Price 20.60
Offer Price 20.90
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1070.00
44.30 11.90 36.73% 1045.50
Previous Close 32.40
Open 35.00
High 49.00
Low 28.50
Vol 8,54,250
Open Interest (OI) 1,29,200
Change in OI -55,250
Bid Price 33.30
Offer Price 44.65
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1140.00
15.45 4.15 36.73% 1074.35
Previous Close 11.30
Open 11.95
High 20.05
Low 9.50
Vol 8,74,650
Open Interest (OI) 1,71,700
Change in OI 39,100
Bid Price 15.10
Offer Price 15.40
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE980.00
112.05 29.65 35.98% 977.75
Previous Close 82.40
Open 110.00
High 112.05
Low 110.00
Vol 1,700
Open Interest (OI) 14,450
Change in OI -850
Bid Price 112.75
Offer Price 116.95
Bid Quantity 850
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1050.00
52.95 13.80 35.25% 1036.85
Previous Close 39.15
Open 42.00
High 62.25
Low 37.80
Vol 2,69,450
Open Interest (OI) 2,03,150
Change in OI -52,700
Bid Price 52.05
Offer Price 55.65
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1150.00
13.25 3.45 35.20% 1076.55
Previous Close 9.80
Open 9.95
High 17.50
Low 8.45
Vol 12,48,650
Open Interest (OI) 2,57,550
Change in OI 66,300
Bid Price 13.25
Offer Price 13.40
Bid Quantity 2,550
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1220.00
5.85 1.50 34.48% 1083.95
Previous Close 4.35
Open 4.45
High 7.55
Low 3.85
Vol 5,27,850
Open Interest (OI) 1,13,900
Change in OI 1,03,700
Bid Price 5.60
Offer Price 5.85
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1090.00
31.50 7.70 32.35% 1058.30
Previous Close 23.80
Open 26.85
High 39.00
Low 20.80
Vol 13,99,100
Open Interest (OI) 1,82,750
Change in OI 45,050
Bid Price 30.35
Offer Price 31.50
Bid Quantity 850
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1160.00
11.50 2.80 32.18% 1078.30
Previous Close 8.70
Open 9.00
High 15.25
Low 7.35
Vol 5,43,150
Open Interest (OI) 1,19,850
Change in OI 22,100
Bid Price 11.55
Offer Price 12.25
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1080.00
36.00 8.65 31.63% 1053.80
Previous Close 27.35
Open 31.00
High 43.80
Low 24.25
Vol 38,00,350
Open Interest (OI) 4,75,150
Change in OI -64,600
Bid Price 35.00
Offer Price 36.00
Bid Quantity 2,550
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1250.00
4.05 0.95 30.65% 1085.75
Previous Close 3.10
Open 3.40
High 5.10
Low 2.85
Vol 2,48,200
Open Interest (OI) 1,01,150
Change in OI 32,300
Bid Price 3.85
Offer Price 4.25
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1100.00
27.15 6.35 30.53% 1062.65
Previous Close 20.80
Open 23.50
High 34.50
Low 18.00
Vol 92,36,950
Open Interest (OI) 16,50,700
Change in OI 4,15,650
Bid Price 27.25
Offer Price 27.50
Bid Quantity 850
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1060.00
45.00 9.80 27.84% 1044.80
Previous Close 35.20
Open 37.95
High 55.60
Low 32.50
Vol 8,73,800
Open Interest (OI) 2,34,600
Change in OI -1,73,400
Bid Price 42.00
Offer Price 47.00
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1200.00
6.85 1.45 26.85% 1082.95
Previous Close 5.40
Open 6.00
High 9.25
Low 4.60
Vol 18,92,100
Open Interest (OI) 5,04,050
Change in OI 50,150
Bid Price 6.95
Offer Price 7.00
Bid Quantity 850
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1180.00
8.55 1.75 25.74% 1081.25
Previous Close 6.80
Open 7.70
High 11.75
Low 4.20
Vol 3,51,900
Open Interest (OI) 92,650
Change in OI 30,600
Bid Price 8.55
Offer Price 9.90
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1170.00
10.40 1.65 18.86% 1079.40
Previous Close 8.75
Open 8.85
High 13.95
Low 7.20
Vol 35,700
Open Interest (OI) 12,750
Change in OI 5,100
Bid Price 10.00
Offer Price 12.40
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1210.00
4.00 0.00 0.00% 1085.80
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 4.00
Offer Price 0.00
Bid Quantity 850
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE900.00
120.00 0.00 0.00% 969.80
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 164.60
Offer Price 208.50
Bid Quantity 2,550
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE670.00
325.00 0.00 0.00% 764.80
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 369.00
Offer Price 451.60
Bid Quantity 16,150
Offer Quantity 16,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE670.00
0.50 0.00 0.00% 1089.30
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 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE890.00
1.60 0.00 0.00% 1088.20
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 2.65
Bid Quantity 850
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE1160.00
99.00 0.00 0.00% 990.80
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 71.25
Offer Price 91.30
Bid Quantity 4,250
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE860.00
1.35 0.00 0.00% 1088.45
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 0.00
Bid Quantity 3,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE780.00
1.50 0.00 0.00% 1088.30
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 0.00
Bid Quantity 5,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE870.00
1.35 0.00 0.00% 1088.45
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 0.20
Offer Price 0.90
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE990.00
85.00 0.00 0.00% 1004.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,650
Change in OI 0
Bid Price 80.15
Offer Price 121.00
Bid Quantity 2,550
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE840.00
207.80 0.00 0.00% 882.00
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 224.45
Offer Price 270.55
Bid Quantity 16,150
Offer Quantity 16,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1290.00
1.70 0.00 0.00% 1088.10
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 0.50
Offer Price 0.00
Bid Quantity 3,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE960.00
78.00 0.00 0.00% 1011.80
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 110.80
Offer Price 149.30
Bid Quantity 2,550
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE1300.00
290.00 0.00 0.00% 799.80
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 192.05
Offer Price 236.65
Bid Quantity 16,150
Offer Quantity 16,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE950.00
106.00 0.00 0.00% 983.80
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 140.50
Offer Price 155.25
Bid Quantity 850
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE970.00
3.55 -0.45 -11.25% 1086.25
Previous Close 4.00
Open 3.55
High 3.55
Low 3.55
Vol 850
Open Interest (OI) 25,500
Change in OI 850
Bid Price 2.20
Offer Price 6.30
Bid Quantity 850
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE960.00
3.20 -0.50 -13.51% 1086.60
Previous Close 3.70
Open 3.00
High 3.25
Low 1.90
Vol 15,300
Open Interest (OI) 51,850
Change in OI 0
Bid Price 1.90
Offer Price 2.35
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE900.00
1.70 -0.60 -26.09% 1088.10
Previous Close 2.30
Open 1.70
High 1.95
Low 1.20
Vol 27,200
Open Interest (OI) 2,20,150
Change in OI 8,500
Bid Price 1.35
Offer Price 1.65
Bid Quantity 3,400
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE1100.00
37.55 -14.05 -27.23% 1052.25
Previous Close 51.60
Open 45.10
High 46.00
Low 30.50
Vol 2,34,600
Open Interest (OI) 1,46,200
Change in OI 72,250
Bid Price 34.25
Offer Price 37.60
Bid Quantity 2,550
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE940.00
2.50 -1.15 -31.51% 1087.30
Previous Close 3.65
Open 2.00
High 3.75
Low 1.55
Vol 11,050
Open Interest (OI) 51,000
Change in OI -4,250
Bid Price 1.70
Offer Price 3.75
Bid Quantity 1,700
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE1010.00
5.85 -2.80 -32.37% 1083.95
Previous Close 8.65
Open 9.10
High 9.10
Low 3.85
Vol 44,200
Open Interest (OI) 44,200
Change in OI 0
Bid Price 3.10
Offer Price 10.85
Bid Quantity 16,150
Offer Quantity 16,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE1080.00
24.15 -12.50 -34.11% 1065.65
Previous Close 36.65
Open 34.90
High 35.10
Low 20.05
Vol 7,18,250
Open Interest (OI) 2,02,300
Change in OI 1,53,850
Bid Price 24.00
Offer Price 25.60
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE1070.00
19.30 -10.80 -35.88% 1070.50
Previous Close 30.10
Open 26.15
High 26.15
Low 16.60
Vol 1,68,300
Open Interest (OI) 78,200
Change in OI 56,950
Bid Price 13.80
Offer Price 24.00
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE920.00
1.95 -1.20 -38.10% 1087.85
Previous Close 3.15
Open 1.95
High 1.95
Low 1.95
Vol 850
Open Interest (OI) 8,500
Change in OI -850
Bid Price 0.65
Offer Price 0.00
Bid Quantity 2,550
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE1000.00
5.40 -3.35 -38.29% 1084.40
Previous Close 8.75
Open 8.75
High 8.75
Low 3.65
Vol 6,03,500
Open Interest (OI) 5,21,900
Change in OI 1,27,500
Bid Price 5.15
Offer Price 5.95
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE980.00
3.60 -2.25 -38.46% 1086.20
Previous Close 5.85
Open 4.10
High 4.95
Low 2.55
Vol 2,72,000
Open Interest (OI) 1,57,250
Change in OI 40,800
Bid Price 3.10
Offer Price 3.60
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE1020.00
7.35 -5.20 -41.43% 1082.45
Previous Close 12.55
Open 10.15
High 11.20
Low 5.00
Vol 4,51,350
Open Interest (OI) 1,34,300
Change in OI 21,250
Bid Price 7.00
Offer Price 7.55
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE1050.00
13.40 -9.50 -41.48% 1076.40
Previous Close 22.90
Open 19.00
High 21.00
Low 9.65
Vol 5,37,200
Open Interest (OI) 2,48,200
Change in OI -35,700
Bid Price 12.00
Offer Price 13.45
Bid Quantity 850
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE1040.00
10.75 -7.70 -41.73% 1079.05
Previous Close 18.45
Open 16.85
High 17.20
Low 7.70
Vol 3,98,650
Open Interest (OI) 1,42,800
Change in OI 4,250
Bid Price 10.75
Offer Price 11.95
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE950.00
2.25 -1.65 -42.31% 1087.55
Previous Close 3.90
Open 3.15
High 4.00
Low 1.80
Vol 51,850
Open Interest (OI) 1,91,250
Change in OI -3,400
Bid Price 2.30
Offer Price 2.85
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE1060.00
14.25 -11.95 -45.61% 1075.55
Previous Close 26.20
Open 23.45
High 26.25
Low 12.30
Vol 4,71,750
Open Interest (OI) 2,49,050
Change in OI 32,300
Bid Price 12.15
Offer Price 16.90
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE1030.00
8.50 -7.65 -47.37% 1081.30
Previous Close 16.15
Open 11.60
High 14.30
Low 6.15
Vol 2,59,250
Open Interest (OI) 80,750
Change in OI -21,250
Bid Price 7.65
Offer Price 11.90
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE990.00
4.00 -4.10 -50.62% 1085.80
Previous Close 8.10
Open 4.00
High 5.50
Low 3.00
Vol 25,500
Open Interest (OI) 25,500
Change in OI 15,300
Bid Price 2.75
Offer Price 6.00
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE1120.00
54.55 -73.20 -57.30% 1035.25
Previous Close 127.75
Open 54.55
High 54.55
Low 54.55
Vol 1,700
Open Interest (OI) 0
Change in OI 0
Bid Price 47.55
Offer Price 53.10
Bid Quantity 850
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
PE930.00
1.00 -2.00 -66.67% 1088.80
Previous Close 3.00
Open 1.00
High 1.00
Low 1.00
Vol 850
Open Interest (OI) 18,700
Change in OI 0
Bid Price 1.00
Offer Price 0.00
Bid Quantity 1,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-04-2021
OPTSTK
CE1280.00
3.30 -24.05 -87.93% 1086.50
Previous Close 27.35
Open 2.85
High 3.95
Low 2.00
Vol 31,450
Open Interest (OI) 19,550
Change in OI 0
Bid Price 2.20
Offer Price 4.00
Bid Quantity 1,700
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
27-05-2021
OPTSTK
CE1060.00
75.00 44.95 149.58% 1014.80
Previous Close 30.05
Open 75.00
High 75.00
Low 75.00
Vol 850
Open Interest (OI) 2,550
Change in OI 0
Bid Price 79.25
Offer Price 91.50
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
27-05-2021
OPTSTK
CE1200.00
28.90 10.90 60.56% 1060.90
Previous Close 18.00
Open 20.00
High 29.55
Low 20.00
Vol 51,850
Open Interest (OI) 31,450
Change in OI 0
Bid Price 27.60
Offer Price 28.90
Bid Quantity 2,550
Offer Quantity 4,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
27-05-2021
OPTSTK
CE1100.00
62.60 16.60 36.09% 1027.20
Previous Close 46.00
Open 48.05
High 67.00
Low 45.25
Vol 1,37,700
Open Interest (OI) 66,300
Change in OI 45,050
Bid Price 62.50
Offer Price 64.70
Bid Quantity 4,250
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
27-05-2021
OPTSTK
CE1140.00
40.00 10.00 33.33% 1049.80
Previous Close 30.00
Open 40.00
High 40.00
Low 40.00
Vol 850
Open Interest (OI) 2,550
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 1,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
27-05-2021
OPTSTK
CE1000.00
115.00 16.00 16.16% 974.80
Previous Close 99.00
Open 105.00
High 130.00
Low 105.00
Vol 4,250
Open Interest (OI) 7,650
Change in OI 0
Bid Price 106.75
Offer Price 128.90
Bid Quantity 2,550
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
27-05-2021
OPTSTK
CE1050.00
71.25 6.75 10.47% 1018.55
Previous Close 64.50
Open 71.25
High 71.25
Low 71.25
Vol 850
Open Interest (OI) 1,700
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
27-05-2021
OPTSTK
PE930.00
12.00 0.00 0.00% 1077.80
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 11,050
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
27-05-2021
OPTSTK
PE900.00
7.50 0.00 0.00% 1082.30
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 2.00
Offer Price 8.50
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
27-05-2021
OPTSTK
CE1110.00
59.60 0.00 0.00% 1030.20
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 4.50
Offer Price 0.00
Bid Quantity 4,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
27-05-2021
OPTSTK
PE950.00
10.00 0.00 0.00% 1079.80
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 2.40
Offer Price 15.00
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
27-05-2021
OPTSTK
PE1000.00
23.00 -7.00 -23.33% 1066.80
Previous Close 30.00
Open 23.00
High 23.00
Low 19.00
Vol 16,150
Open Interest (OI) 21,250
Change in OI 0
Bid Price 23.60
Offer Price 28.95
Bid Quantity 4,250
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
27-05-2021
OPTSTK
CE1180.00
30.00 -10.00 -25.00% 1059.80
Previous Close 40.00
Open 30.00
High 30.00
Low 30.00
Vol 850
Open Interest (OI) 0
Change in OI 0
Bid Price 27.45
Offer Price 36.05
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
27-05-2021
OPTSTK
CE1240.00
16.00 -11.85 -42.55% 1073.80
Previous Close 27.85
Open 16.00
High 16.00
Low 16.00
Vol 3,400
Open Interest (OI) 2,550
Change in OI 0
Bid Price 17.40
Offer Price 28.60
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
27-05-2021
OPTSTK
PE1100.00
70.00 -58.15 -45.38% 1019.80
Previous Close 128.15
Open 70.00
High 70.00
Low 70.00
Vol 850
Open Interest (OI) 850
Change in OI 0
Bid Price 56.50
Offer Price 0.00
Bid Quantity 850
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
27-05-2021
OPTSTK
PE1040.00
32.95 -59.30 -64.28% 1056.85
Previous Close 92.25
Open 32.95
High 32.95
Low 32.95
Vol 1,700
Open Interest (OI) 0
Change in OI 0
Bid Price 17.75
Offer Price 0.00
Bid Quantity 1,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-06-2021
OPTSTK
PE880.00
12.00 0.00 0.00% 1077.80
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 0.10
Offer Price 0.00
Bid Quantity 850
Offer Quantity 0

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