Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1016.55
Change Change %
-23.20 -2.23%

Updated:23 Sep, 2020, 15:58 PM IST

BSE
1016.00
Change Change %
-24.00 -2.31%

Updated:23 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE1040.00
28.00 11.70 71.78% 988.55
Previous Close 16.30
Open 12.25
High 30.25
Low 8.90
Vol 88,400
Open Interest (OI) 87,550
Change in OI -19,550
Bid Price 22.30
Offer Price 28.10
Bid Quantity 5,950
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE1060.00
45.00 18.35 68.86% 971.55
Previous Close 26.65
Open 21.80
High 50.00
Low 20.90
Vol 60,350
Open Interest (OI) 63,750
Change in OI -26,350
Bid Price 42.20
Offer Price 47.30
Bid Quantity 2,550
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE1000.00
5.55 1.85 50.00% 1011.00
Previous Close 3.70
Open 2.10
High 10.35
Low 0.60
Vol 3,61,250
Open Interest (OI) 1,78,500
Change in OI -16,150
Bid Price 4.70
Offer Price 6.25
Bid Quantity 2,550
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE1120.00
113.80 36.10 46.46% 902.75
Previous Close 77.70
Open 89.45
High 113.80
Low 89.45
Vol 3,400
Open Interest (OI) 5,100
Change in OI -1,700
Bid Price 95.40
Offer Price 119.50
Bid Quantity 850
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE1020.00
11.00 3.40 44.74% 1005.55
Previous Close 7.60
Open 6.70
High 20.00
Low 1.80
Vol 2,82,200
Open Interest (OI) 45,050
Change in OI -37,400
Bid Price 6.65
Offer Price 11.75
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE1080.00
63.00 18.75 42.37% 953.55
Previous Close 44.25
Open 40.00
High 74.00
Low 40.00
Vol 15,300
Open Interest (OI) 56,950
Change in OI -7,650
Bid Price 60.35
Offer Price 66.00
Bid Quantity 1,700
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE1100.00
81.50 17.05 26.45% 935.05
Previous Close 64.45
Open 60.25
High 88.10
Low 60.00
Vol 22,950
Open Interest (OI) 77,350
Change in OI -19,550
Bid Price 74.30
Offer Price 86.25
Bid Quantity 5,100
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE980.00
1.50 0.15 11.11% 1015.05
Previous Close 1.35
Open 0.80
High 4.35
Low 0.60
Vol 1,10,500
Open Interest (OI) 79,900
Change in OI -22,100
Bid Price 1.50
Offer Price 1.85
Bid Quantity 1,700
Offer Quantity 14,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE960.00
1.00 0.05 5.26% 1015.55
Previous Close 0.95
Open 0.90
High 1.55
Low 0.30
Vol 33,150
Open Interest (OI) 66,300
Change in OI -11,050
Bid Price 0.65
Offer Price 0.95
Bid Quantity 2,550
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE920.00
103.25 0.00 0.00% 913.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,400
Change in OI 0
Bid Price 89.45
Offer Price 115.90
Bid Quantity 1,700
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE900.00
145.55 0.00 0.00% 871.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,400
Change in OI 0
Bid Price 96.30
Offer Price 126.95
Bid Quantity 1,700
Offer Quantity 4,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE820.00
0.10 0.00 0.00% 1016.45
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 4,250
Open Interest (OI) 11,050
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
24-09-2020
OPTSTK
PE1160.00
162.00 0.00 0.00% 854.55
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 134.55
Offer Price 150.60
Bid Quantity 2,550
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE1180.00
126.95 0.00 0.00% 889.60
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 146.20
Offer Price 171.45
Bid Quantity 1,700
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE680.00
0.10 0.00 0.00% 1016.45
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 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE860.00
154.00 0.00 0.00% 862.55
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 143.90
Offer Price 172.65
Bid Quantity 4,250
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE780.00
0.20 0.00 0.00% 1016.35
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 0.00
Offer Price 2.00
Bid Quantity 0
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE760.00
0.85 0.00 0.00% 1015.70
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 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE740.00
230.00 0.00 0.00% 786.55
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 261.20
Offer Price 310.65
Bid Quantity 850
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE740.00
0.90 0.00 0.00% 1015.65
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 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE800.00
137.45 0.00 0.00% 879.10
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 179.45
Offer Price 243.55
Bid Quantity 19,550
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE1260.00
0.60 0.00 0.00% 1015.95
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 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE1140.00
53.00 0.00 0.00% 963.55
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 121.40
Offer Price 127.25
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE720.00
320.00 0.00 0.00% 696.55
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 255.30
Offer Price 332.75
Bid Quantity 19,550
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE720.00
1.15 0.00 0.00% 1015.40
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 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE1240.00
197.55 0.00 0.00% 819.00
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 196.05
Offer Price 256.65
Bid Quantity 19,550
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE880.00
173.40 0.00 0.00% 843.15
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 132.00
Offer Price 142.20
Bid Quantity 1,700
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE1200.00
120.00 0.00 0.00% 896.55
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 165.00
Offer Price 209.45
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE940.00
75.00 -17.50 -18.92% 941.55
Previous Close 92.50
Open 92.50
High 93.90
Low 64.00
Vol 7,650
Open Interest (OI) 23,800
Change in OI 0
Bid Price 58.00
Offer Price 96.35
Bid Quantity 4,250
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE960.00
63.10 -22.30 -26.11% 953.45
Previous Close 85.40
Open 78.00
High 78.00
Low 63.10
Vol 13,600
Open Interest (OI) 47,600
Change in OI -7,650
Bid Price 54.25
Offer Price 57.80
Bid Quantity 1,700
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE980.00
43.90 -23.20 -34.58% 972.65
Previous Close 67.10
Open 54.00
High 56.25
Low 33.85
Vol 16,150
Open Interest (OI) 75,650
Change in OI -2,550
Bid Price 35.75
Offer Price 49.20
Bid Quantity 1,700
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE940.00
0.35 -0.20 -36.36% 1016.20
Previous Close 0.55
Open 0.60
High 0.60
Low 0.10
Vol 45,900
Open Interest (OI) 47,600
Change in OI -17,000
Bid Price 0.25
Offer Price 0.50
Bid Quantity 2,550
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE860.00
0.25 -0.15 -37.50% 1016.30
Previous Close 0.40
Open 0.30
High 0.30
Low 0.20
Vol 5,950
Open Interest (OI) 45,900
Change in OI -850
Bid Price 0.25
Offer Price 0.35
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE900.00
0.30 -0.20 -40.00% 1016.25
Previous Close 0.50
Open 0.40
High 0.40
Low 0.05
Vol 78,200
Open Interest (OI) 1,43,650
Change in OI -61,200
Bid Price 0.10
Offer Price 0.30
Bid Quantity 1,700
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE1180.00
0.45 -0.30 -40.00% 1016.10
Previous Close 0.75
Open 0.15
High 0.70
Low 0.10
Vol 30,600
Open Interest (OI) 77,350
Change in OI -13,600
Bid Price 0.10
Offer Price 0.45
Bid Quantity 12,750
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE920.00
0.35 -0.25 -41.67% 1016.20
Previous Close 0.60
Open 0.55
High 0.60
Low 0.20
Vol 17,000
Open Interest (OI) 44,200
Change in OI -5,100
Bid Price 0.20
Offer Price 0.35
Bid Quantity 2,550
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE1200.00
0.40 -0.30 -42.86% 1016.15
Previous Close 0.70
Open 0.70
High 0.90
Low 0.20
Vol 1,07,100
Open Interest (OI) 1,83,600
Change in OI -51,000
Bid Price 0.20
Offer Price 0.30
Bid Quantity 18,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE840.00
0.20 -0.20 -50.00% 1016.35
Previous Close 0.40
Open 0.20
High 0.20
Low 0.20
Vol 850
Open Interest (OI) 12,750
Change in OI 0
Bid Price 0.05
Offer Price 0.35
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE880.00
0.20 -0.20 -50.00% 1016.35
Previous Close 0.40
Open 0.20
High 0.20
Low 0.15
Vol 3,400
Open Interest (OI) 41,650
Change in OI -850
Bid Price 0.10
Offer Price 0.40
Bid Quantity 850
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE1220.00
0.15 -0.20 -57.14% 1016.40
Previous Close 0.35
Open 0.25
High 0.35
Low 0.10
Vol 31,450
Open Interest (OI) 59,500
Change in OI -17,000
Bid Price 0.10
Offer Price 0.30
Bid Quantity 1,700
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE1000.00
18.00 -24.85 -57.99% 998.55
Previous Close 42.85
Open 42.55
High 46.65
Low 16.50
Vol 43,350
Open Interest (OI) 1,67,450
Change in OI -11,050
Bid Price 19.20
Offer Price 31.20
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE1240.00
0.15 -0.30 -66.67% 1016.40
Previous Close 0.45
Open 0.30
High 0.30
Low 0.15
Vol 12,750
Open Interest (OI) 34,000
Change in OI -11,050
Bid Price 0.05
Offer Price 0.15
Bid Quantity 21,250
Offer Quantity 12,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE800.00
0.05 -0.15 -75.00% 1016.50
Previous Close 0.20
Open 0.10
High 0.10
Low 0.05
Vol 3,400
Open Interest (OI) 43,350
Change in OI -3,400
Bid Price 0.05
Offer Price 0.20
Bid Quantity 4,250
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE1120.00
0.65 -2.00 -75.47% 1015.90
Previous Close 2.65
Open 2.65
High 2.65
Low 0.40
Vol 2,38,850
Open Interest (OI) 1,82,750
Change in OI -70,550
Bid Price 0.25
Offer Price 0.60
Bid Quantity 2,550
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE1020.00
5.45 -22.20 -80.29% 1011.10
Previous Close 27.65
Open 34.45
High 34.45
Low 5.00
Vol 2,70,300
Open Interest (OI) 1,07,100
Change in OI -9,350
Bid Price 4.90
Offer Price 5.00
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE1140.00
0.30 -1.60 -84.21% 1016.25
Previous Close 1.90
Open 1.05
High 1.15
Low 0.30
Vol 1,10,500
Open Interest (OI) 1,41,950
Change in OI -38,250
Bid Price 0.25
Offer Price 0.30
Bid Quantity 850
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE1100.00
0.50 -3.25 -86.67% 1016.05
Previous Close 3.75
Open 4.65
High 4.65
Low 0.50
Vol 5,04,050
Open Interest (OI) 3,44,250
Change in OI -94,350
Bid Price 0.50
Offer Price 0.90
Bid Quantity 6,800
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE1160.00
0.15 -1.00 -86.96% 1016.40
Previous Close 1.15
Open 1.05
High 1.05
Low 0.10
Vol 50,150
Open Interest (OI) 71,400
Change in OI -22,950
Bid Price 0.10
Offer Price 0.25
Bid Quantity 2,550
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE1080.00
0.70 -4.70 -87.04% 1015.85
Previous Close 5.40
Open 5.75
High 6.85
Low 0.65
Vol 3,42,550
Open Interest (OI) 87,550
Change in OI -72,250
Bid Price 0.60
Offer Price 1.05
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE1040.00
2.15 -14.45 -87.05% 1014.40
Previous Close 16.60
Open 20.00
High 21.90
Low 2.00
Vol 6,99,550
Open Interest (OI) 1,78,500
Change in OI 18,700
Bid Price 2.05
Offer Price 2.15
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE1060.00
0.90 -8.05 -89.94% 1015.65
Previous Close 8.95
Open 11.15
High 12.00
Low 0.80
Vol 6,68,100
Open Interest (OI) 2,32,050
Change in OI 34,000
Bid Price 0.70
Offer Price 1.40
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE860.00
7.00 3.25 86.67% 1009.55
Previous Close 3.75
Open 7.00
High 7.00
Low 7.00
Vol 2,550
Open Interest (OI) 4,250
Change in OI 0
Bid Price 7.00
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
PE880.00
12.00 5.25 77.78% 1004.55
Previous Close 6.75
Open 8.10
High 12.00
Low 8.10
Vol 6,800
Open Interest (OI) 16,150
Change in OI 6,800
Bid Price 4.90
Offer Price 11.50
Bid Quantity 19,550
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE900.00
15.80 5.95 60.41% 1000.75
Previous Close 9.85
Open 10.40
High 17.95
Low 9.90
Vol 80,750
Open Interest (OI) 88,400
Change in OI 12,750
Bid Price 14.85
Offer Price 15.90
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE940.00
26.00 9.25 55.22% 990.55
Previous Close 16.75
Open 25.00
High 28.00
Low 25.00
Vol 5,950
Open Interest (OI) 8,500
Change in OI 3,400
Bid Price 23.90
Offer Price 28.00
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE960.00
32.00 10.60 49.53% 984.55
Previous Close 21.40
Open 22.45
High 37.25
Low 22.45
Vol 27,200
Open Interest (OI) 26,350
Change in OI 10,200
Bid Price 30.80
Offer Price 34.20
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE920.00
20.00 6.45 47.60% 996.55
Previous Close 13.55
Open 20.00
High 20.00
Low 19.00
Vol 5,100
Open Interest (OI) 9,350
Change in OI 4,250
Bid Price 18.65
Offer Price 22.20
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE980.00
40.45 12.65 45.50% 976.10
Previous Close 27.80
Open 26.95
High 45.40
Low 26.25
Vol 41,650
Open Interest (OI) 45,900
Change in OI 2,550
Bid Price 38.45
Offer Price 42.25
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1000.00
49.80 14.00 39.11% 966.75
Previous Close 35.80
Open 36.85
High 56.00
Low 35.95
Vol 1,32,600
Open Interest (OI) 1,47,900
Change in OI 13,600
Bid Price 46.95
Offer Price 49.75
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1040.00
72.00 18.75 35.21% 944.55
Previous Close 53.25
Open 56.25
High 76.15
Low 56.25
Vol 33,150
Open Interest (OI) 39,100
Change in OI 8,500
Bid Price 68.75
Offer Price 71.90
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1020.00
58.25 13.75 30.90% 958.30
Previous Close 44.50
Open 41.20
High 66.00
Low 41.15
Vol 28,050
Open Interest (OI) 17,850
Change in OI 7,650
Bid Price 56.45
Offer Price 60.95
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1060.00
82.70 18.80 29.42% 933.85
Previous Close 63.90
Open 60.65
High 90.00
Low 60.65
Vol 23,800
Open Interest (OI) 15,300
Change in OI 3,400
Bid Price 80.60
Offer Price 86.65
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1260.00
9.10 2.05 29.08% 1007.45
Previous Close 7.05
Open 9.00
High 9.10
Low 8.75
Vol 5,100
Open Interest (OI) 4,250
Change in OI 0
Bid Price 5.50
Offer Price 11.80
Bid Quantity 850
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1080.00
97.95 19.90 25.50% 918.60
Previous Close 78.05
Open 86.75
High 97.95
Low 84.20
Vol 4,250
Open Interest (OI) 16,150
Change in OI -2,550
Bid Price 91.40
Offer Price 101.25
Bid Quantity 1,700
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1100.00
113.80 22.75 24.99% 902.75
Previous Close 91.05
Open 97.50
High 115.25
Low 97.10
Vol 4,250
Open Interest (OI) 28,050
Change in OI -1,700
Bid Price 109.75
Offer Price 122.75
Bid Quantity 850
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1220.00
11.75 0.10 0.86% 1004.80
Previous Close 11.65
Open 12.15
High 13.00
Low 9.75
Vol 9,350
Open Interest (OI) 14,450
Change in OI 5,100
Bid Price 8.05
Offer Price 15.90
Bid Quantity 850
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE720.00
320.00 0.00 0.00% 696.55
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 260.30
Offer Price 339.55
Bid Quantity 19,550
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE940.00
118.00 0.00 0.00% 898.55
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 63.30
Offer Price 130.25
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1120.00
104.55 0.00 0.00% 912.00
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 87.15
Offer Price 149.55
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE960.00
60.00 0.00 0.00% 956.55
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 47.20
Offer Price 107.95
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE780.00
4.50 0.00 0.00% 1012.05
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
CE1240.00
10.00 -0.20 -1.96% 1006.55
Previous Close 10.20
Open 12.05
High 12.05
Low 9.80
Vol 21,250
Open Interest (OI) 42,500
Change in OI 8,500
Bid Price 5.70
Offer Price 10.25
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1120.00
29.90 -1.25 -4.01% 986.65
Previous Close 31.15
Open 34.60
High 34.80
Low 26.50
Vol 55,250
Open Interest (OI) 38,250
Change in OI 15,300
Bid Price 24.05
Offer Price 29.45
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1280.00
7.00 -0.55 -7.28% 1009.55
Previous Close 7.55
Open 7.55
High 8.00
Low 6.90
Vol 9,350
Open Interest (OI) 10,200
Change in OI 5,100
Bid Price 5.05
Offer Price 7.00
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1200.00
13.50 -1.70 -11.18% 1003.05
Previous Close 15.20
Open 17.30
High 18.00
Low 12.50
Vol 2,79,650
Open Interest (OI) 1,30,050
Change in OI -3,400
Bid Price 13.50
Offer Price 14.25
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1080.00
36.35 -5.05 -12.20% 980.20
Previous Close 41.40
Open 48.80
High 48.85
Low 36.00
Vol 34,850
Open Interest (OI) 36,550
Change in OI 1,700
Bid Price 34.75
Offer Price 38.95
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1020.00
56.30 -9.00 -13.78% 960.25
Previous Close 65.30
Open 76.95
High 76.95
Low 55.00
Vol 34,000
Open Interest (OI) 16,150
Change in OI 6,800
Bid Price 54.90
Offer Price 61.10
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1100.00
32.40 -5.20 -13.83% 984.15
Previous Close 37.60
Open 41.95
High 42.75
Low 29.85
Vol 3,03,450
Open Interest (OI) 2,28,650
Change in OI 26,350
Bid Price 31.05
Offer Price 32.45
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1180.00
16.00 -2.60 -13.98% 1000.55
Previous Close 18.60
Open 23.55
High 23.55
Low 16.00
Vol 10,200
Open Interest (OI) 26,350
Change in OI 1,700
Bid Price 16.30
Offer Price 19.45
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1160.00
18.95 -3.25 -14.64% 997.60
Previous Close 22.20
Open 24.85
High 25.40
Low 18.95
Vol 31,450
Open Interest (OI) 22,950
Change in OI 5,100
Bid Price 17.50
Offer Price 23.00
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1140.00
23.00 -3.95 -14.66% 993.55
Previous Close 26.95
Open 28.95
High 29.00
Low 15.00
Vol 69,700
Open Interest (OI) 62,050
Change in OI 38,250
Bid Price 20.00
Offer Price 24.95
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1000.00
67.00 -13.50 -16.77% 949.55
Previous Close 80.50
Open 76.00
High 80.55
Low 65.00
Vol 24,650
Open Interest (OI) 24,650
Change in OI 6,800
Bid Price 67.00
Offer Price 71.30
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1060.00
43.00 -10.65 -19.85% 973.55
Previous Close 53.65
Open 58.05
High 63.30
Low 40.55
Vol 2,92,400
Open Interest (OI) 1,14,750
Change in OI 84,150
Bid Price 42.00
Offer Price 44.00
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1040.00
49.15 -12.50 -20.28% 967.40
Previous Close 61.65
Open 64.95
High 68.00
Low 47.10
Vol 1,19,850
Open Interest (OI) 1,07,100
Change in OI 20,400
Bid Price 49.25
Offer Price 51.60
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE720.00
2.10 -12.85 -85.95% 1014.45
Previous Close 14.95
Open 0.35
High 2.20
Low 0.30
Vol 3,400
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 3.05
Bid Quantity 6,800
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1080.00
41.50 0.00 0.00% 975.05
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 36.00
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