Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
909.25
Change Change %
-15.50 -1.68%

Updated:30 Oct, 2020, 15:59 PM IST

BSE
908.40
Change Change %
-15.50 -1.68%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE1080.00
160.00 60.00 60.00% 749.25
Previous Close 100.00
Open 160.00
High 160.00
Low 160.00
Vol 850
Open Interest (OI) 0
Change in OI 0
Bid Price 154.25
Offer Price 192.55
Bid Quantity 1,700
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE820.00
13.20 3.20 32.00% 896.05
Previous Close 10.00
Open 10.00
High 13.25
Low 8.40
Vol 65,450
Open Interest (OI) 28,900
Change in OI 25,500
Bid Price 12.00
Offer Price 13.95
Bid Quantity 850
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE800.00
9.90 2.30 30.26% 899.35
Previous Close 7.60
Open 7.50
High 9.90
Low 6.05
Vol 1,19,850
Open Interest (OI) 77,350
Change in OI 39,950
Bid Price 3.05
Offer Price 9.75
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE840.00
17.65 3.55 25.18% 891.60
Previous Close 14.10
Open 13.50
High 18.00
Low 11.85
Vol 1,34,300
Open Interest (OI) 73,100
Change in OI 34,850
Bid Price 14.80
Offer Price 23.50
Bid Quantity 850
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE900.00
40.50 7.85 24.04% 868.75
Previous Close 32.65
Open 32.05
High 40.50
Low 29.45
Vol 2,26,950
Open Interest (OI) 1,58,100
Change in OI 25,500
Bid Price 39.50
Offer Price 40.50
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE880.00
30.65 5.50 21.87% 878.60
Previous Close 25.15
Open 25.30
High 31.30
Low 22.50
Vol 1,19,000
Open Interest (OI) 49,300
Change in OI 11,900
Bid Price 30.10
Offer Price 44.05
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE920.00
50.45 8.85 21.27% 858.80
Previous Close 41.60
Open 41.35
High 50.55
Low 38.70
Vol 1,78,500
Open Interest (OI) 86,700
Change in OI 11,900
Bid Price 46.60
Offer Price 52.70
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE860.00
22.85 3.90 20.58% 886.40
Previous Close 18.95
Open 19.50
High 24.00
Low 16.50
Vol 1,55,550
Open Interest (OI) 75,650
Change in OI 20,400
Bid Price 22.70
Offer Price 33.45
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE940.00
61.40 8.85 16.84% 847.85
Previous Close 52.55
Open 55.95
High 62.55
Low 51.20
Vol 55,250
Open Interest (OI) 1,11,350
Change in OI -4,250
Bid Price 61.40
Offer Price 64.70
Bid Quantity 2,550
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE980.00
89.50 10.35 13.08% 819.75
Previous Close 79.15
Open 79.00
High 89.50
Low 75.55
Vol 7,650
Open Interest (OI) 32,300
Change in OI 2,550
Bid Price 85.05
Offer Price 90.85
Bid Quantity 2,550
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE1000.00
105.15 11.15 11.86% 804.10
Previous Close 94.00
Open 93.50
High 105.15
Low 93.50
Vol 6,800
Open Interest (OI) 57,800
Change in OI -850
Bid Price 104.00
Offer Price 106.90
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE1060.00
150.00 14.60 10.78% 759.25
Previous Close 135.40
Open 145.00
High 150.00
Low 140.00
Vol 3,400
Open Interest (OI) 5,100
Change in OI -2,550
Bid Price 141.05
Offer Price 182.05
Bid Quantity 4,250
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE960.00
70.50 5.45 8.38% 838.75
Previous Close 65.05
Open 63.40
High 74.05
Low 63.40
Vol 14,450
Open Interest (OI) 38,250
Change in OI 1,700
Bid Price 46.85
Offer Price 79.30
Bid Quantity 4,250
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE1040.00
130.00 5.00 4.00% 779.25
Previous Close 125.00
Open 130.05
High 132.00
Low 130.00
Vol 4,250
Open Interest (OI) 4,250
Change in OI -2,550
Bid Price 121.35
Offer Price 158.75
Bid Quantity 4,250
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE720.00
279.00 0.00 0.00% 630.25
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 185.75
Offer Price 221.35
Bid Quantity 850
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE1180.00
214.00 0.00 0.00% 695.25
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 231.20
Offer Price 291.75
Bid Quantity 19,550
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE1020.00
105.20 0.00 0.00% 804.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,600
Change in OI 0
Bid Price 115.65
Offer Price 126.75
Bid Quantity 2,550
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE1100.00
147.15 0.00 0.00% 762.10
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 172.60
Offer Price 208.80
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE700.00
248.00 0.00 0.00% 661.25
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 197.10
Offer Price 242.85
Bid Quantity 19,550
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE1280.00
320.00 0.00 0.00% 589.25
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 317.00
Offer Price 404.15
Bid Quantity 19,550
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1200.00
2.00 -0.25 -11.11% 907.25
Previous Close 2.25
Open 2.00
High 2.00
Low 1.80
Vol 3,400
Open Interest (OI) 4,250
Change in OI 850
Bid Price 1.75
Offer Price 2.95
Bid Quantity 850
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1120.00
4.55 -0.60 -11.65% 904.70
Previous Close 5.15
Open 4.55
High 4.55
Low 4.00
Vol 2,550
Open Interest (OI) 20,400
Change in OI 850
Bid Price 4.05
Offer Price 5.25
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1100.00
5.90 -0.90 -13.24% 903.35
Previous Close 6.80
Open 8.05
High 8.05
Low 5.20
Vol 1,58,100
Open Interest (OI) 2,04,000
Change in OI 12,750
Bid Price 5.90
Offer Price 6.00
Bid Quantity 850
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE920.00
42.00 -8.45 -16.75% 867.25
Previous Close 50.45
Open 50.45
High 52.00
Low 41.10
Vol 4,40,300
Open Interest (OI) 1,39,400
Change in OI 1,32,600
Bid Price 41.70
Offer Price 43.15
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE940.00
34.35 -7.35 -17.63% 874.90
Previous Close 41.70
Open 41.65
High 42.45
Low 33.65
Vol 5,37,200
Open Interest (OI) 1,60,650
Change in OI 1,10,500
Bid Price 33.85
Offer Price 34.65
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1020.00
13.95 -3.15 -18.42% 895.30
Previous Close 17.10
Open 14.90
High 15.95
Low 13.30
Vol 80,750
Open Interest (OI) 59,500
Change in OI 3,400
Bid Price 13.45
Offer Price 13.95
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1060.00
8.75 -2.10 -19.35% 900.50
Previous Close 10.85
Open 11.00
High 11.05
Low 8.30
Vol 70,550
Open Interest (OI) 50,150
Change in OI 3,400
Bid Price 8.35
Offer Price 8.70
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE960.00
27.20 -6.65 -19.65% 882.05
Previous Close 33.85
Open 33.30
High 34.50
Low 26.65
Vol 3,16,200
Open Interest (OI) 1,27,500
Change in OI 47,600
Bid Price 26.85
Offer Price 27.90
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1040.00
11.00 -2.75 -20.00% 898.25
Previous Close 13.75
Open 14.00
High 14.00
Low 10.60
Vol 1,17,300
Open Interest (OI) 52,700
Change in OI 10,200
Bid Price 10.75
Offer Price 11.90
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE980.00
21.40 -5.75 -21.18% 887.85
Previous Close 27.15
Open 26.40
High 26.90
Low 21.15
Vol 2,12,500
Open Interest (OI) 1,07,100
Change in OI 37,400
Bid Price 21.45
Offer Price 23.35
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1000.00
17.20 -4.80 -21.82% 892.05
Previous Close 22.00
Open 22.05
High 22.05
Low 16.80
Vol 6,18,800
Open Interest (OI) 3,39,150
Change in OI 1,31,750
Bid Price 17.10
Offer Price 17.20
Bid Quantity 850
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1080.00
6.65 -2.10 -24.00% 902.60
Previous Close 8.75
Open 8.00
High 8.00
Low 6.65
Vol 11,900
Open Interest (OI) 31,450
Change in OI 4,250
Bid Price 6.55
Offer Price 7.95
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE900.00
52.00 -21.50 -29.25% 857.25
Previous Close 73.50
Open 56.90
High 57.10
Low 51.00
Vol 64,600
Open Interest (OI) 28,050
Change in OI 23,800
Bid Price 51.25
Offer Price 52.95
Bid Quantity 850
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE800.00
130.00 -81.95 -38.66% 779.25
Previous Close 211.95
Open 135.00
High 135.00
Low 130.00
Vol 3,400
Open Interest (OI) 2,550
Change in OI 0
Bid Price 119.05
Offer Price 131.65
Bid Quantity 850
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1140.00
3.50 -3.55 -50.35% 905.75
Previous Close 7.05
Open 3.45
High 4.00
Low 3.30
Vol 10,200
Open Interest (OI) 19,550
Change in OI 0
Bid Price 3.00
Offer Price 4.00
Bid Quantity 850
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
31-12-2020
OPTSTK
PE900.00
54.00 0.70 1.31% 855.25
Previous Close 53.30
Open 54.00
High 54.00
Low 54.00
Vol 850
Open Interest (OI) 850
Change in OI 0
Bid Price 50.00
Offer Price 62.60
Bid Quantity 850
Offer Quantity 850

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