Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
700.05
Change Change %
44.20 6.74%

Updated:07 Apr, 2020, 15:58 PM IST

BSE
700.05
Change Change %
45.25 6.91%

Updated:07 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE710.00
40.00 35.00 700.00% 660.05
Previous Close 5.00
Open 29.20
High 52.55
Low 27.60
Vol 86,800
Open Interest (OI) 23,100
Change in OI 0
Bid Price 39.00
Offer Price 42.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE800.00
16.00 13.80 627.27% 684.05
Previous Close 2.20
Open 20.00
High 24.90
Low 6.50
Vol 4,50,800
Open Interest (OI) 1,39,300
Change in OI 1,34,400
Bid Price 15.75
Offer Price 16.00
Bid Quantity 1,400
Offer Quantity 4,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE740.00
29.30 19.40 195.96% 670.75
Previous Close 9.90
Open 15.00
High 39.60
Low 14.00
Vol 2,10,000
Open Interest (OI) 37,800
Change in OI 27,300
Bid Price 28.00
Offer Price 30.60
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE900.00
7.00 4.55 185.71% 693.05
Previous Close 2.45
Open 8.00
High 8.00
Low 4.00
Vol 7,700
Open Interest (OI) 5,600
Change in OI 0
Bid Price 4.50
Offer Price 8.95
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE680.00
34.95 21.80 165.78% 665.10
Previous Close 13.15
Open 30.00
High 34.95
Low 22.95
Vol 18,200
Open Interest (OI) 5,600
Change in OI 0
Bid Price 25.40
Offer Price 39.50
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE720.00
35.00 21.30 155.47% 665.05
Previous Close 13.70
Open 20.00
High 47.50
Low 17.00
Vol 5,57,900
Open Interest (OI) 67,900
Change in OI 65,800
Bid Price 35.30
Offer Price 37.95
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE700.00
44.05 26.70 153.89% 656.00
Previous Close 17.35
Open 25.50
High 61.35
Low 22.05
Vol 10,58,400
Open Interest (OI) 1,04,300
Change in OI -16,800
Bid Price 44.00
Offer Price 45.95
Bid Quantity 7,700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE680.00
55.75 31.90 133.75% 644.30
Previous Close 23.85
Open 40.95
High 70.00
Low 30.75
Vol 1,63,100
Open Interest (OI) 25,200
Change in OI -21,000
Bid Price 55.00
Offer Price 58.30
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE590.00
143.00 79.10 123.79% 557.05
Previous Close 63.90
Open 101.35
High 143.00
Low 101.35
Vol 2,100
Open Interest (OI) 5,600
Change in OI 700
Bid Price 90.00
Offer Price 138.45
Bid Quantity 16,100
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE710.00
48.75 25.75 111.96% 651.30
Previous Close 23.00
Open 34.55
High 48.75
Low 34.55
Vol 2,800
Open Interest (OI) 1,400
Change in OI 0
Bid Price 45.20
Offer Price 50.90
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE750.00
26.00 13.50 108.00% 674.05
Previous Close 12.50
Open 18.00
High 35.55
Low 12.00
Vol 1,59,600
Open Interest (OI) 46,200
Change in OI 0
Bid Price 24.40
Offer Price 27.50
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE670.00
60.00 31.15 107.97% 640.05
Previous Close 28.85
Open 40.00
High 74.10
Low 35.50
Vol 12,600
Open Interest (OI) 9,100
Change in OI 700
Bid Price 55.35
Offer Price 76.15
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE660.00
66.95 34.30 105.05% 633.10
Previous Close 32.65
Open 44.30
High 84.90
Low 41.00
Vol 46,200
Open Interest (OI) 17,500
Change in OI -1,400
Bid Price 65.05
Offer Price 81.45
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE610.00
108.30 54.30 100.56% 591.75
Previous Close 54.00
Open 103.75
High 108.30
Low 103.75
Vol 1,400
Open Interest (OI) 2,800
Change in OI 700
Bid Price 82.75
Offer Price 124.15
Bid Quantity 16,100
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE650.00
74.65 37.15 99.07% 625.40
Previous Close 37.50
Open 54.95
High 88.00
Low 47.70
Vol 74,200
Open Interest (OI) 32,200
Change in OI -19,600
Bid Price 72.30
Offer Price 78.50
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE630.00
83.80 39.40 88.74% 616.25
Previous Close 44.40
Open 74.55
High 83.80
Low 74.55
Vol 2,100
Open Interest (OI) 29,400
Change in OI -700
Bid Price 91.00
Offer Price 102.40
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE640.00
75.80 34.60 83.98% 624.25
Previous Close 41.20
Open 52.05
High 99.40
Low 52.05
Vol 20,300
Open Interest (OI) 21,000
Change in OI 0
Bid Price 73.60
Offer Price 87.30
Bid Quantity 3,500
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE690.00
28.00 12.00 75.00% 672.05
Previous Close 16.00
Open 31.55
High 33.00
Low 26.40
Vol 11,200
Open Interest (OI) 5,600
Change in OI 0
Bid Price 29.00
Offer Price 49.80
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE620.00
92.25 36.90 66.67% 607.80
Previous Close 55.35
Open 88.75
High 116.25
Low 85.00
Vol 10,500
Open Interest (OI) 9,100
Change in OI -4,200
Bid Price 87.85
Offer Price 111.45
Bid Quantity 2,800
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE600.00
114.00 44.30 63.56% 586.05
Previous Close 69.70
Open 89.95
High 130.95
Low 85.00
Vol 46,900
Open Interest (OI) 53,900
Change in OI -8,400
Bid Price 104.90
Offer Price 119.30
Bid Quantity 2,100
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE560.00
146.85 54.75 59.45% 553.20
Previous Close 92.10
Open 145.00
High 146.85
Low 144.00
Vol 2,100
Open Interest (OI) 9,100
Change in OI 700
Bid Price 107.30
Offer Price 167.15
Bid Quantity 16,100
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE580.00
122.25 41.35 51.11% 577.80
Previous Close 80.90
Open 123.65
High 123.65
Low 122.25
Vol 1,400
Open Interest (OI) 9,800
Change in OI 0
Bid Price 125.00
Offer Price 159.45
Bid Quantity 700
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE570.00
131.45 44.45 51.09% 568.60
Previous Close 87.00
Open 160.15
High 160.15
Low 131.45
Vol 1,400
Open Interest (OI) 4,200
Change in OI -700
Bid Price 123.40
Offer Price 162.15
Bid Quantity 700
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE750.00
59.40 17.25 40.93% 640.65
Previous Close 42.15
Open 59.40
High 59.40
Low 59.40
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 65.00
Offer Price 80.65
Bid Quantity 1,400
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE840.00
9.15 1.55 20.39% 690.90
Previous Close 7.60
Open 9.90
High 14.00
Low 9.15
Vol 12,600
Open Interest (OI) 7,700
Change in OI 0
Bid Price 6.10
Offer Price 8.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE900.00
323.85 0.00 0.00% 376.20
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 170.80
Offer Price 239.50
Bid Quantity 16,100
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE570.00
13.10 0.00 0.00% 686.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,700
Change in OI 0
Bid Price 3.30
Offer Price 12.90
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE630.00
24.30 0.00 0.00% 675.75
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 8.00
Offer Price 25.95
Bid Quantity 3,500
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE780.00
215.00 0.00 0.00% 485.05
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 84.85
Offer Price 106.90
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE800.00
220.00 0.00 0.00% 480.05
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 102.10
Offer Price 121.40
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE610.00
19.50 0.00 0.00% 680.55
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 6.30
Offer Price 18.00
Bid Quantity 2,100
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE880.00
240.00 0.00 0.00% 460.05
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 157.75
Offer Price 218.80
Bid Quantity 16,100
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE530.00
4.00 0.00 0.00% 696.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,900
Change in OI 0
Bid Price 1.50
Offer Price 11.85
Bid Quantity 2,800
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE550.00
63.50 0.00 0.00% 636.55
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 123.65
Offer Price 206.25
Bid Quantity 16,100
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE510.00
14.55 0.00 0.00% 685.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,300
Change in OI 0
Bid Price 0.30
Offer Price 15.00
Bid Quantity 3,500
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE780.00
20.00 -0.35 -1.72% 680.05
Previous Close 20.35
Open 20.00
High 20.00
Low 20.00
Vol 1,400
Open Interest (OI) 700
Change in OI 0
Bid Price 15.05
Offer Price 31.40
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE760.00
25.00 -2.20 -8.09% 675.05
Previous Close 27.20
Open 12.00
High 26.00
Low 12.00
Vol 4,200
Open Interest (OI) 2,100
Change in OI 0
Bid Price 20.20
Offer Price 31.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE690.00
55.90 -8.30 -12.93% 644.15
Previous Close 64.20
Open 35.85
High 56.00
Low 35.85
Vol 13,300
Open Interest (OI) 2,100
Change in OI 0
Bid Price 41.55
Offer Price 60.90
Bid Quantity 700
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE770.00
20.00 -3.60 -15.25% 680.05
Previous Close 23.60
Open 20.00
High 20.00
Low 20.00
Vol 700
Open Interest (OI) 700
Change in OI 0
Bid Price 17.00
Offer Price 33.75
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE730.00
33.00 -7.50 -18.52% 667.05
Previous Close 40.50
Open 22.85
High 44.30
Low 19.45
Vol 49,000
Open Interest (OI) 22,400
Change in OI 0
Bid Price 29.90
Offer Price 35.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE650.00
21.50 -9.00 -29.51% 678.55
Previous Close 30.50
Open 24.00
High 25.00
Low 12.35
Vol 56,700
Open Interest (OI) 25,900
Change in OI 18,900
Bid Price 19.50
Offer Price 22.95
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE660.00
24.00 -12.00 -33.33% 676.05
Previous Close 36.00
Open 24.85
High 31.15
Low 17.00
Vol 26,600
Open Interest (OI) 12,600
Change in OI 11,900
Bid Price 22.80
Offer Price 35.30
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE590.00
5.50 -3.50 -38.89% 694.55
Previous Close 9.00
Open 9.95
High 9.95
Low 5.50
Vol 3,500
Open Interest (OI) 7,700
Change in OI 1,400
Bid Price 5.65
Offer Price 8.50
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE640.00
17.15 -11.25 -39.61% 682.90
Previous Close 28.40
Open 23.95
High 23.95
Low 10.70
Vol 39,900
Open Interest (OI) 22,400
Change in OI -700
Bid Price 8.95
Offer Price 24.45
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE620.00
13.00 -8.85 -40.50% 687.05
Previous Close 21.85
Open 10.25
High 14.00
Low 7.50
Vol 19,600
Open Interest (OI) 19,600
Change in OI 4,200
Bid Price 10.05
Offer Price 13.90
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE540.00
4.15 -2.90 -41.13% 695.90
Previous Close 7.05
Open 5.00
High 5.00
Low 3.05
Vol 6,300
Open Interest (OI) 17,500
Change in OI -2,800
Bid Price 3.15
Offer Price 4.50
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE580.00
7.00 -6.00 -46.15% 693.05
Previous Close 13.00
Open 9.00
High 9.95
Low 6.05
Vol 26,600
Open Interest (OI) 37,100
Change in OI 0
Bid Price 6.50
Offer Price 7.05
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE500.00
2.45 -2.10 -46.15% 697.60
Previous Close 4.55
Open 3.50
High 3.55
Low 2.25
Vol 11,900
Open Interest (OI) 16,800
Change in OI 4,200
Bid Price 2.30
Offer Price 2.50
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE600.00
8.75 -8.25 -48.53% 691.30
Previous Close 17.00
Open 7.90
High 13.10
Low 6.10
Vol 1,30,900
Open Interest (OI) 95,900
Change in OI 9,800
Bid Price 7.50
Offer Price 8.50
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE720.00
51.00 -49.00 -49.00% 649.05
Previous Close 100.00
Open 50.00
High 56.60
Low 40.00
Vol 11,900
Open Interest (OI) 7,000
Change in OI 0
Bid Price 50.80
Offer Price 55.25
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE560.00
5.00 -5.25 -51.22% 695.05
Previous Close 10.25
Open 6.20
High 6.55
Low 5.00
Vol 8,400
Open Interest (OI) 15,400
Change in OI -700
Bid Price 4.15
Offer Price 5.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE520.00
2.50 -3.55 -58.68% 697.55
Previous Close 6.05
Open 6.00
High 6.00
Low 2.50
Vol 2,100
Open Interest (OI) 24,500
Change in OI 0
Bid Price 1.40
Offer Price 4.60
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE550.00
3.75 -6.30 -62.69% 696.30
Previous Close 10.05
Open 4.05
High 4.05
Low 3.70
Vol 7,000
Open Interest (OI) 21,000
Change in OI -4,200
Bid Price 3.85
Offer Price 5.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE700.00
40.00 -100.00 -71.43% 660.05
Previous Close 140.00
Open 52.00
High 52.00
Low 26.00
Vol 1,26,000
Open Interest (OI) 28,700
Change in OI 0
Bid Price 37.15
Offer Price 42.00
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE740.00
51.15 -128.85 -71.58% 648.90
Previous Close 180.00
Open 51.15
High 51.15
Low 51.15
Vol 700
Open Interest (OI) 2,100
Change in OI 0
Bid Price 56.65
Offer Price 77.10
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE670.00
24.90 -89.10 -78.16% 675.15
Previous Close 114.00
Open 25.00
High 25.00
Low 20.65
Vol 6,300
Open Interest (OI) 6,300
Change in OI 0
Bid Price 20.25
Offer Price 0.00
Bid Quantity 2,800
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