Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
871.25
Change Change %
21.55 2.54%

Updated:02 Jun, 2020, 15:59 PM IST

BSE
870.90
Change Change %
21.95 2.59%

Updated:02 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
PE820.00
18.50 0.60 3.35% 852.75
Previous Close 17.90
Open 23.20
High 23.65
Low 17.05
Vol 1,91,800
Open Interest (OI) 44,100
Change in OI -6,300
Bid Price 17.70
Offer Price 22.95
Bid Quantity 700
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
PE840.00
25.30 0.20 0.80% 845.95
Previous Close 25.10
Open 30.25
High 30.80
Low 23.90
Vol 2,00,900
Open Interest (OI) 80,500
Change in OI -5,600
Bid Price 24.60
Offer Price 25.30
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
PE850.00
29.55 0.20 0.68% 841.70
Previous Close 29.35
Open 37.00
High 37.00
Low 27.75
Vol 3,17,800
Open Interest (OI) 1,99,500
Change in OI 69,300
Bid Price 28.75
Offer Price 29.90
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
PE860.00
34.50 0.10 0.29% 836.75
Previous Close 34.40
Open 44.00
High 44.00
Low 32.80
Vol 2,29,600
Open Interest (OI) 72,800
Change in OI 26,600
Bid Price 33.45
Offer Price 34.75
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
PE900.00
57.00 0.05 0.09% 814.25
Previous Close 56.95
Open 65.00
High 65.00
Low 55.10
Vol 27,300
Open Interest (OI) 44,100
Change in OI 8,400
Bid Price 56.05
Offer Price 57.45
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
PE930.00
98.40 0.00 0.00% 772.85
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 74.15
Offer Price 79.55
Bid Quantity 9,800
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
PE920.00
86.35 0.00 0.00% 784.90
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 67.35
Offer Price 71.95
Bid Quantity 10,500
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
PE810.00
15.85 0.00 0.00% 855.40
Previous Close 15.85
Open 20.00
High 20.00
Low 15.60
Vol 7,700
Open Interest (OI) 27,300
Change in OI 700
Bid Price 14.40
Offer Price 15.45
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
CE820.00
64.90 0.00 0.00% 806.35
Previous Close 64.90
Open 71.00
High 71.00
Low 62.35
Vol 5,600
Open Interest (OI) 7,000
Change in OI 3,500
Bid Price 67.95
Offer Price 70.20
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
PE890.00
52.80 0.00 0.00% 818.45
Previous Close 52.80
Open 52.40
High 54.45
Low 51.85
Vol 6,300
Open Interest (OI) 6,300
Change in OI -2,800
Bid Price 50.25
Offer Price 52.35
Bid Quantity 1,400
Offer Quantity 9,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
PE940.00
89.00 0.00 0.00% 782.25
Previous Close 89.00
Open 86.00
High 89.00
Low 86.00
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 83.05
Offer Price 92.50
Bid Quantity 7,000
Offer Quantity 13,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
PE730.00
16.00 0.00 0.00% 855.25
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 1.25
Offer Price 5.70
Bid Quantity 2,800
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
CE970.00
11.00 0.00 0.00% 860.25
Previous Close 11.00
Open 11.00
High 11.00
Low 11.00
Vol 2,100
Open Interest (OI) 2,100
Change in OI 0
Bid Price 9.65
Offer Price 11.05
Bid Quantity 2,100
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
PE750.00
4.50 0.00 0.00% 866.75
Previous Close 4.50
Open 6.00
High 6.00
Low 4.40
Vol 7,700
Open Interest (OI) 33,600
Change in OI 2,800
Bid Price 4.25
Offer Price 6.30
Bid Quantity 700
Offer Quantity 9,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
PE780.00
8.70 0.00 0.00% 862.55
Previous Close 8.70
Open 10.50
High 11.00
Low 7.55
Vol 14,000
Open Interest (OI) 32,200
Change in OI 7,000
Bid Price 7.35
Offer Price 10.35
Bid Quantity 700
Offer Quantity 9,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
PE770.00
7.00 0.00 0.00% 864.25
Previous Close 7.00
Open 7.00
High 7.00
Low 7.00
Vol 700
Open Interest (OI) 2,100
Change in OI 700
Bid Price 5.30
Offer Price 10.85
Bid Quantity 4,200
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
PE760.00
7.00 0.00 0.00% 864.25
Previous Close 7.00
Open 7.00
High 7.00
Low 7.00
Vol 700
Open Interest (OI) 1,400
Change in OI 0
Bid Price 3.35
Offer Price 7.60
Bid Quantity 11,200
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
PE740.00
3.00 0.00 0.00% 868.25
Previous Close 3.00
Open 5.05
High 5.05
Low 3.00
Vol 2,800
Open Interest (OI) 3,500
Change in OI 2,100
Bid Price 1.90
Offer Price 5.45
Bid Quantity 3,500
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
CE830.00
64.00 0.00 0.00% 807.25
Previous Close 64.00
Open 57.85
High 64.00
Low 57.85
Vol 1,400
Open Interest (OI) 5,600
Change in OI 1,400
Bid Price 60.75
Offer Price 64.30
Bid Quantity 3,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
CE800.00
85.00 0.00 0.00% 786.25
Previous Close 85.00
Open 80.00
High 85.35
Low 80.00
Vol 2,100
Open Interest (OI) 8,400
Change in OI -1,400
Bid Price 82.65
Offer Price 84.55
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
PE1000.00
136.00 0.00 0.00% 735.25
Previous Close 136.00
Open 136.00
High 136.00
Low 136.00
Vol 700
Open Interest (OI) 1,400
Change in OI 0
Bid Price 129.35
Offer Price 143.35
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
CE720.00
160.00 0.00 0.00% 711.25
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 137.35
Offer Price 169.90
Bid Quantity 16,100
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
CE840.00
56.60 0.00 0.00% 814.65
Previous Close 56.60
Open 50.35
High 59.60
Low 50.35
Vol 18,900
Open Interest (OI) 27,300
Change in OI 4,200
Bid Price 55.25
Offer Price 57.25
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
CE790.00
91.30 0.00 0.00% 779.95
Previous Close 91.30
Open 91.30
High 91.30
Low 91.30
Vol 700
Open Interest (OI) 700
Change in OI 0
Bid Price 88.35
Offer Price 96.10
Bid Quantity 7,700
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
PE790.00
14.95 0.00 0.00% 856.30
Previous Close 14.95
Open 14.95
High 14.95
Low 14.95
Vol 700
Open Interest (OI) 8,400
Change in OI -700
Bid Price 9.00
Offer Price 14.45
Bid Quantity 700
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
PE910.00
71.40 0.00 0.00% 799.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,100
Change in OI 0
Bid Price 62.35
Offer Price 64.90
Bid Quantity 700
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
CE710.00
175.00 0.00 0.00% 696.25
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 138.65
Offer Price 189.95
Bid Quantity 16,100
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
PE600.00
2.80 0.00 0.00% 868.45
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 0.55
Offer Price 1.45
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
PE550.00
0.50 0.00 0.00% 870.75
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 2.00
Bid Quantity 4,900
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
CE700.00
175.00 0.00 0.00% 696.25
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 143.80
Offer Price 197.15
Bid Quantity 16,100
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
PE700.00
1.80 0.00 0.00% 869.45
Previous Close 1.80
Open 2.00
High 2.55
Low 1.80
Vol 4,900
Open Interest (OI) 43,400
Change in OI -700
Bid Price 1.80
Offer Price 2.20
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
CE1010.00
5.60 0.00 0.00% 865.65
Previous Close 5.60
Open 5.00
High 6.60
Low 5.00
Vol 7,000
Open Interest (OI) 4,900
Change in OI 0
Bid Price 5.10
Offer Price 5.90
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
PE950.00
109.05 0.00 0.00% 762.20
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 90.90
Offer Price 96.40
Bid Quantity 5,600
Offer Quantity 11,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
PE870.00
39.40 -0.15 -0.38% 831.85
Previous Close 39.55
Open 42.95
High 43.30
Low 37.50
Vol 37,800
Open Interest (OI) 35,000
Change in OI 2,800
Bid Price 38.70
Offer Price 41.40
Bid Quantity 700
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
PE800.00
12.50 -0.05 -0.40% 858.75
Previous Close 12.55
Open 18.80
High 18.80
Low 11.95
Vol 2,00,900
Open Interest (OI) 2,81,400
Change in OI -4,900
Bid Price 12.50
Offer Price 12.85
Bid Quantity 3,500
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
CE890.00
31.50 -0.15 -0.47% 839.75
Previous Close 31.65
Open 25.65
High 34.80
Low 25.65
Vol 1,33,700
Open Interest (OI) 56,700
Change in OI 4,200
Bid Price 31.40
Offer Price 32.50
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
CE860.00
45.00 -0.25 -0.55% 826.25
Previous Close 45.25
Open 37.85
High 48.85
Low 37.75
Vol 3,08,700
Open Interest (OI) 1,06,400
Change in OI 10,500
Bid Price 44.40
Offer Price 45.85
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
PE880.00
44.45 -0.25 -0.56% 826.80
Previous Close 44.70
Open 50.00
High 50.00
Low 43.00
Vol 28,000
Open Interest (OI) 42,000
Change in OI 1,400
Bid Price 44.35
Offer Price 46.10
Bid Quantity 700
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
CE940.00
15.85 -0.10 -0.63% 855.40
Previous Close 15.95
Open 14.80
High 17.80
Low 14.10
Vol 41,300
Open Interest (OI) 40,600
Change in OI 2,800
Bid Price 15.90
Offer Price 15.95
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
PE830.00
21.30 -0.15 -0.70% 849.95
Previous Close 21.45
Open 29.45
High 29.45
Low 20.20
Vol 3,73,100
Open Interest (OI) 2,00,900
Change in OI -84,000
Bid Price 20.85
Offer Price 21.45
Bid Quantity 700
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
CE870.00
40.40 -0.30 -0.74% 830.85
Previous Close 40.70
Open 34.85
High 44.15
Low 34.80
Vol 5,78,900
Open Interest (OI) 1,34,400
Change in OI 50,400
Bid Price 40.20
Offer Price 40.45
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
CE900.00
27.55 -0.25 -0.90% 843.70
Previous Close 27.80
Open 22.65
High 30.85
Low 22.50
Vol 21,07,000
Open Interest (OI) 5,32,700
Change in OI 700
Bid Price 27.75
Offer Price 27.85
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
CE850.00
49.60 -0.45 -0.90% 821.65
Previous Close 50.05
Open 41.85
High 53.95
Low 41.85
Vol 1,58,900
Open Interest (OI) 96,600
Change in OI -5,600
Bid Price 49.75
Offer Price 51.30
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
CE920.00
21.00 -0.25 -1.18% 850.25
Previous Close 21.25
Open 16.00
High 24.25
Low 16.00
Vol 3,53,500
Open Interest (OI) 1,19,000
Change in OI 18,200
Bid Price 20.90
Offer Price 21.90
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
CE880.00
35.70 -0.45 -1.24% 835.55
Previous Close 36.15
Open 29.30
High 39.50
Low 29.20
Vol 7,31,500
Open Interest (OI) 2,55,500
Change in OI 38,500
Bid Price 35.00
Offer Price 36.20
Bid Quantity 700
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
CE910.00
23.95 -0.30 -1.24% 847.30
Previous Close 24.25
Open 20.70
High 27.10
Low 20.70
Vol 1,95,300
Open Interest (OI) 49,000
Change in OI 11,900
Bid Price 23.80
Offer Price 24.70
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
CE950.00
13.90 -0.20 -1.42% 857.35
Previous Close 14.10
Open 11.45
High 16.70
Low 11.40
Vol 1,98,100
Open Interest (OI) 1,14,800
Change in OI 7,000
Bid Price 13.55
Offer Price 14.10
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
CE980.00
8.70 -0.15 -1.69% 862.55
Previous Close 8.85
Open 6.60
High 11.70
Low 6.60
Vol 34,300
Open Interest (OI) 31,500
Change in OI 19,600
Bid Price 8.35
Offer Price 8.85
Bid Quantity 2,100
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
CE960.00
12.20 -0.25 -2.01% 859.05
Previous Close 12.45
Open 13.00
High 15.00
Low 10.70
Vol 16,100
Open Interest (OI) 13,300
Change in OI 6,300
Bid Price 10.95
Offer Price 12.20
Bid Quantity 6,300
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
CE1000.00
6.75 -0.15 -2.17% 864.50
Previous Close 6.90
Open 5.95
High 8.40
Low 5.60
Vol 3,03,100
Open Interest (OI) 1,54,700
Change in OI 22,400
Bid Price 6.45
Offer Price 6.80
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020
OPTSTK
CE930.00
17.90 -0.45 -2.45% 853.35
Previous Close 18.35
Open 17.00
High 21.50
Low 16.45
Vol 35,000
Open Interest (OI) 23,100
Change in OI 1,400
Bid Price 17.05
Offer Price 18.90
Bid Quantity 6,300
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-07-2020
OPTSTK
CE900.00
45.00 0.00 0.00% 826.25
Previous Close 45.00
Open 45.00
High 45.00
Low 45.00
Vol 850
Open Interest (OI) 850
Change in OI 0
Bid Price 40.40
Offer Price 51.35
Bid Quantity 8,500
Offer Quantity 6,800

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