NDTV Business हिन्दी€ Movies Cricket Tech Web Stories HOP Food Auto Swasth Lifestyle Health বাংলা தமிழ் Apps Art
Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
892.75
Change Change %
7.00 0.79%

Updated:22 May, 2020, 15:59 PM IST
BSE
892.85
Change Change %
7.10 0.80%

Updated:22 May, 2020, 16:01 PM IST
Expiry Date: Strike Price: Option Type:
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
PE750.00 		0.40 0.10 33.33% 892.35
Previous Close 0.30
Open 0.60
High 0.60
Low 0.20
Vol 3,500
Open Interest (OI) 37,100
Change in OI 0
Bid Price 0.15
Offer Price 0.50
Bid Quantity 1,400
Offer Quantity 700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
CE960.00 		3.00 0.75 33.33% 889.75
Previous Close 2.25
Open 4.15
High 4.45
Low 2.00
Vol 7,700
Open Interest (OI) 13,300
Change in OI 0
Bid Price 2.00
Offer Price 4.00
Bid Quantity 700
Offer Quantity 700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
CE890.00 		24.50 5.70 30.32% 868.25
Previous Close 18.80
Open 29.80
High 29.80
Low 14.05
Vol 2,10,000
Open Interest (OI) 44,800
Change in OI 0
Bid Price 14.00
Offer Price 25.20
Bid Quantity 700
Offer Quantity 700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
PE700.00 		0.30 0.05 20.00% 892.45
Previous Close 0.25
Open 0.70
High 0.70
Low 0.10
Vol 7,700
Open Interest (OI) 31,500
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 5,600
Offer Quantity 1,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
PE800.00 		0.65 0.05 8.33% 892.10
Previous Close 0.60
Open 1.50
High 1.85
Low 0.50
Vol 56,000
Open Interest (OI) 81,900
Change in OI 0
Bid Price 0.55
Offer Price 1.75
Bid Quantity 2,100
Offer Quantity 700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
PE820.00 		1.35 0.10 8.00% 891.40
Previous Close 1.25
Open 3.00
High 3.00
Low 1.00
Vol 28,700
Open Interest (OI) 58,100
Change in OI 0
Bid Price 0.85
Offer Price 1.45
Bid Quantity 700
Offer Quantity 700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
PE850.00 		5.05 0.25 5.21% 887.70
Previous Close 4.80
Open 8.05
High 9.55
Low 4.05
Vol 81,900
Open Interest (OI) 49,700
Change in OI 0
Bid Price 4.00
Offer Price 4.90
Bid Quantity 1,400
Offer Quantity 700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
PE900.00 		25.35 0.90 3.68% 867.40
Previous Close 24.45
Open 28.00
High 33.50
Low 22.05
Vol 21,000
Open Interest (OI) 11,900
Change in OI 0
Bid Price 21.75
Offer Price 26.35
Bid Quantity 700
Offer Quantity 700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
PE880.00 		13.95 0.20 1.45% 878.80
Previous Close 13.75
Open 21.55
High 23.45
Low 12.05
Vol 89,600
Open Interest (OI) 42,000
Change in OI 0
Bid Price 11.50
Offer Price 26.75
Bid Quantity 700
Offer Quantity 16,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
CE850.00 		46.00 0.30 0.66% 846.75
Previous Close 45.70
Open 46.00
High 49.80
Low 36.00
Vol 15,400
Open Interest (OI) 46,900
Change in OI 0
Bid Price 40.55
Offer Price 46.25
Bid Quantity 700
Offer Quantity 700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
PE930.00 		100.00 0.00 0.00% 792.75
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 43.35
Offer Price 50.30
Bid Quantity 1,400
Offer Quantity 1,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
PE920.00 		80.85 0.00 0.00% 811.90
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 31.10
Offer Price 43.05
Bid Quantity 2,100
Offer Quantity 2,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
CE810.00 		45.70 0.00 0.00% 847.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,500
Change in OI 0
Bid Price 73.40
Offer Price 82.55
Bid Quantity 4,900
Offer Quantity 4,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
PE810.00 		2.85 0.00 0.00% 889.90
Previous Close 2.85
Open 2.45
High 2.85
Low 2.45
Vol 2,100
Open Interest (OI) 10,500
Change in OI 0
Bid Price 0.65
Offer Price 1.25
Bid Quantity 1,400
Offer Quantity 700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
CE820.00 		69.50 0.00 0.00% 823.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,600
Change in OI 0
Bid Price 67.45
Offer Price 72.30
Bid Quantity 2,100
Offer Quantity 700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
PE730.00 		10.00 0.00 0.00% 882.75
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 3.00
Bid Quantity 2,800
Offer Quantity 2,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
CE970.00 		5.75 0.00 0.00% 887.00
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 2.00
Offer Price 7.50
Bid Quantity 700
Offer Quantity 2,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
CE750.00 		98.00 0.00 0.00% 794.75
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 131.60
Offer Price 143.85
Bid Quantity 3,500
Offer Quantity 3,500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
CE780.00 		89.90 0.00 0.00% 802.85
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 102.75
Offer Price 108.95
Bid Quantity 4,900
Offer Quantity 700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
PE680.00 		6.00 0.00 0.00% 886.75
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 0.05
Offer Price 0.00
Bid Quantity 3,500
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
PE770.00 		0.15 0.00 0.00% 892.60
Previous Close 0.15
Open 1.50
High 1.50
Low 0.15
Vol 1,400
Open Interest (OI) 4,900
Change in OI 0
Bid Price 0.25
Offer Price 0.85
Bid Quantity 1,400
Offer Quantity 700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
PE760.00 		0.25 0.00 0.00% 892.50
Previous Close 0.25
Open 0.25
High 0.35
Low 0.25
Vol 7,700
Open Interest (OI) 13,300
Change in OI 0
Bid Price 0.25
Offer Price 0.65
Bid Quantity 11,900
Offer Quantity 700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
CE830.00 		62.55 0.00 0.00% 830.20
Previous Close 62.55
Open 59.70
High 62.55
Low 53.05
Vol 3,500
Open Interest (OI) 5,600
Change in OI 0
Bid Price 58.15
Offer Price 63.80
Bid Quantity 2,100
Offer Quantity 1,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
PE830.00 		2.65 0.00 0.00% 890.10
Previous Close 2.65
Open 6.15
High 8.00
Low 2.05
Vol 12,600
Open Interest (OI) 23,100
Change in OI 0
Bid Price 2.05
Offer Price 2.60
Bid Quantity 1,400
Offer Quantity 700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
CE800.00 		88.45 0.00 0.00% 804.30
Previous Close 88.45
Open 82.30
High 93.10
Low 76.20
Vol 7,700
Open Interest (OI) 19,600
Change in OI 0
Bid Price 87.45
Offer Price 91.75
Bid Quantity 700
Offer Quantity 700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
CE740.00 		110.00 0.00 0.00% 782.75
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 141.30
Offer Price 154.30
Bid Quantity 1,400
Offer Quantity 1,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
PE740.00 		1.80 0.00 0.00% 890.95
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 0.10
Offer Price 0.95
Bid Quantity 700
Offer Quantity 700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
CE1000.00 		1.25 0.00 0.00% 891.50
Previous Close 1.25
Open 2.00
High 2.00
Low 0.60
Vol 44,800
Open Interest (OI) 1,41,400
Change in OI 0
Bid Price 1.25
Offer Price 1.45
Bid Quantity 700
Offer Quantity 700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
PE1000.00 		152.00 0.00 0.00% 740.75
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 106.20
Offer Price 118.55
Bid Quantity 3,500
Offer Quantity 3,500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
PE720.00 		11.50 0.00 0.00% 881.25
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 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 1,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
CE990.00 		11.35 0.00 0.00% 881.40
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 0.60
Offer Price 3.80
Bid Quantity 700
Offer Quantity 2,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
CE790.00 		76.30 0.00 0.00% 816.45
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 90.55
Offer Price 102.95
Bid Quantity 6,300
Offer Quantity 4,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
PE790.00 		0.55 0.00 0.00% 892.20
Previous Close 0.55
Open 0.55
High 0.55
Low 0.55
Vol 1,400
Open Interest (OI) 4,900
Change in OI 0
Bid Price 0.25
Offer Price 0.55
Bid Quantity 700
Offer Quantity 700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
PE910.00 		66.25 0.00 0.00% 826.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,500
Change in OI 0
Bid Price 25.55
Offer Price 39.55
Bid Quantity 2,100
Offer Quantity 2,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
CE710.00 		175.00 0.00 0.00% 717.75
Previous Close 175.00
Open 175.00
High 175.00
Low 175.00
Vol 700
Open Interest (OI) 700
Change in OI 0
Bid Price 170.60
Offer Price 184.65
Bid Quantity 1,400
Offer Quantity 1,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
PE710.00 		20.00 0.00 0.00% 872.75
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 0.10
Offer Price 2.90
Bid Quantity 2,800
Offer Quantity 1,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
PE650.00 		0.20 0.00 0.00% 892.55
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 1,400
Open Interest (OI) 4,900
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 3,500
Offer Quantity 700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
CE700.00 		175.00 0.00 0.00% 717.75
Previous Close 175.00
Open 186.40
High 186.40
Low 175.00
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 169.30
Offer Price 221.55
Bid Quantity 16,100
Offer Quantity 16,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
PE950.00 		110.00 0.00 0.00% 782.75
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 59.15
Offer Price 71.15
Bid Quantity 3,500
Offer Quantity 1,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
CE870.00 		28.00 -0.50 -1.75% 864.75
Previous Close 28.50
Open 23.40
High 33.60
Low 23.05
Vol 30,100
Open Interest (OI) 51,100
Change in OI 0
Bid Price 25.35
Offer Price 29.50
Bid Quantity 700
Offer Quantity 700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
CE860.00 		35.15 -0.70 -1.95% 857.60
Previous Close 35.85
Open 34.85
High 41.90
Low 24.00
Vol 50,400
Open Interest (OI) 66,500
Change in OI 0
Bid Price 31.55
Offer Price 36.25
Bid Quantity 700
Offer Quantity 700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
PE870.00 		9.60 -0.30 -3.03% 883.15
Previous Close 9.90
Open 15.00
High 18.25
Low 8.65
Vol 1,66,600
Open Interest (OI) 29,400
Change in OI 0
Bid Price 7.10
Offer Price 10.00
Bid Quantity 700
Offer Quantity 700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
PE890.00 		17.00 -0.60 -3.41% 875.75
Previous Close 17.60
Open 25.50
High 25.50
Low 17.00
Vol 6,300
Open Interest (OI) 6,300
Change in OI 0
Bid Price 14.10
Offer Price 22.50
Bid Quantity 700
Offer Quantity 700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
CE840.00 		49.10 -2.00 -3.91% 843.65
Previous Close 51.10
Open 47.00
High 56.00
Low 41.50
Vol 18,200
Open Interest (OI) 19,600
Change in OI 0
Bid Price 47.55
Offer Price 63.45
Bid Quantity 2,100
Offer Quantity 700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
CE920.00 		8.20 -0.40 -4.65% 884.55
Previous Close 8.60
Open 10.90
High 11.90
Low 7.05
Vol 2,98,900
Open Interest (OI) 93,100
Change in OI 0
Bid Price 6.20
Offer Price 8.30
Bid Quantity 700
Offer Quantity 2,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
PE840.00 		3.05 -0.15 -4.69% 889.70
Previous Close 3.20
Open 6.35
High 6.80
Low 2.90
Vol 1,41,400
Open Interest (OI) 58,800
Change in OI 0
Bid Price 3.00
Offer Price 3.50
Bid Quantity 1,400
Offer Quantity 700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
CE980.00 		3.00 -0.25 -7.69% 889.75
Previous Close 3.25
Open 2.00
High 4.45
Low 2.00
Vol 4,200
Open Interest (OI) 15,400
Change in OI 0
Bid Price 1.50
Offer Price 4.20
Bid Quantity 7,000
Offer Quantity 1,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
CE930.00 		5.85 -0.50 -7.87% 886.90
Previous Close 6.35
Open 7.25
High 8.50
Low 5.85
Vol 18,900
Open Interest (OI) 23,100
Change in OI 0
Bid Price 2.30
Offer Price 7.00
Bid Quantity 700
Offer Quantity 700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
CE900.00 		13.00 -1.40 -9.72% 879.75
Previous Close 14.40
Open 17.00
High 19.50
Low 11.15
Vol 8,62,400
Open Interest (OI) 2,47,800
Change in OI 0
Bid Price 13.00
Offer Price 13.20
Bid Quantity 700
Offer Quantity 1,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
PE860.00 		6.40 -0.70 -9.86% 886.35
Previous Close 7.10
Open 11.40
High 14.00
Low 6.15
Vol 1,66,600
Open Interest (OI) 50,400
Change in OI 0
Bid Price 4.30
Offer Price 7.00
Bid Quantity 4,900
Offer Quantity 1,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
CE880.00 		21.10 -2.35 -10.02% 871.65
Previous Close 23.45
Open 23.95
High 28.55
Low 17.10
Vol 2,12,800
Open Interest (OI) 63,700
Change in OI 0
Bid Price 21.10
Offer Price 26.00
Bid Quantity 700
Offer Quantity 700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
CE940.00 		4.10 -0.55 -11.83% 888.65
Previous Close 4.65
Open 6.95
High 6.95
Low 4.00
Vol 49,700
Open Interest (OI) 28,700
Change in OI 0
Bid Price 4.20
Offer Price 5.00
Bid Quantity 700
Offer Quantity 700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
PE780.00 		0.25 -0.05 -16.67% 892.50
Previous Close 0.30
Open 1.00
High 1.00
Low 0.25
Vol 11,900
Open Interest (OI) 34,300
Change in OI 0
Bid Price 0.10
Offer Price 0.30
Bid Quantity 6,300
Offer Quantity 700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
CE950.00 		3.00 -0.65 -17.81% 889.75
Previous Close 3.65
Open 4.90
High 5.20
Low 3.00
Vol 79,800
Open Interest (OI) 46,200
Change in OI 0
Bid Price 3.00
Offer Price 4.80
Bid Quantity 700
Offer Quantity 700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
28-05-2020		 OPTSTK
CE910.00 		9.00 -2.40 -21.05% 883.75
Previous Close 11.40
Open 11.95
High 15.00
Low 9.00
Vol 1,41,400
Open Interest (OI) 36,400
Change in OI 0
Bid Price 7.50
Offer Price 11.30
Bid Quantity 700
Offer Quantity 700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020		 OPTSTK
CE1000.00 		13.75 0.30 2.23% 879.00
Previous Close 13.45
Open 18.95
High 18.95
Low 12.35
Vol 18,900
Open Interest (OI) 27,300
Change in OI 0
Bid Price 13.00
Offer Price 14.10
Bid Quantity 700
Offer Quantity 1,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020		 OPTSTK
PE840.00 		23.75 0.35 1.50% 869.00
Previous Close 23.40
Open 28.00
High 28.00
Low 22.00
Vol 10,500
Open Interest (OI) 10,500
Change in OI 0
Bid Price 21.75
Offer Price 26.10
Bid Quantity 11,200
Offer Quantity 700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020		 OPTSTK
CE870.00 		41.00 0.00 0.00% 851.75
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 52.25
Offer Price 58.25
Bid Quantity 11,200
Offer Quantity 700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020		 OPTSTK
CE800.00 		105.25 0.00 0.00% 787.50
Previous Close 105.25
Open 105.25
High 105.25
Low 105.25
Vol 1,400
Open Interest (OI) 3,500
Change in OI 0
Bid Price 100.00
Offer Price 109.00
Bid Quantity 13,300
Offer Quantity 12,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020		 OPTSTK
PE800.00 		14.00 0.00 0.00% 878.75
Previous Close 14.00
Open 19.20
High 19.35
Low 14.00
Vol 11,900
Open Interest (OI) 21,000
Change in OI 0
Bid Price 12.50
Offer Price 13.50
Bid Quantity 1,400
Offer Quantity 700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020		 OPTSTK
PE830.00 		41.40 0.00 0.00% 851.35
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 13.50
Offer Price 30.05
Bid Quantity 11,200
Offer Quantity 11,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020		 OPTSTK
PE740.00 		17.30 0.00 0.00% 875.45
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 2.05
Offer Price 13.40
Bid Quantity 12,600
Offer Quantity 12,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020		 OPTSTK
PE900.00 		62.00 0.00 0.00% 830.75
Previous Close 62.00
Open 62.00
High 62.00
Low 62.00
Vol 700
Open Interest (OI) 2,100
Change in OI 0
Bid Price 43.15
Offer Price 55.30
Bid Quantity 3,500
Offer Quantity 1,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020		 OPTSTK
PE820.00 		32.00 0.00 0.00% 860.75
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 10.00
Offer Price 26.85
Bid Quantity 11,200
Offer Quantity 11,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020		 OPTSTK
CE940.00 		25.00 0.00 0.00% 867.75
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 25.75
Offer Price 30.00
Bid Quantity 11,200
Offer Quantity 3,500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020		 OPTSTK
CE890.00 		47.95 0.00 0.00% 844.80
Previous Close 47.95
Open 47.95
High 47.95
Low 47.95
Vol 700
Open Interest (OI) 700
Change in OI 0
Bid Price 43.25
Offer Price 48.75
Bid Quantity 11,200
Offer Quantity 1,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020		 OPTSTK
PE790.00 		18.00 0.00 0.00% 874.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 8.85
Offer Price 12.15
Bid Quantity 11,200
Offer Quantity 2,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020		 OPTSTK
PE880.00 		41.20 0.00 0.00% 851.55
Previous Close 41.20
Open 48.30
High 49.90
Low 41.20
Vol 5,600
Open Interest (OI) 2,100
Change in OI 0
Bid Price 36.75
Offer Price 45.35
Bid Quantity 11,200
Offer Quantity 11,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020		 OPTSTK
CE960.00 		25.00 0.00 0.00% 867.75
Previous Close 25.00
Open 25.00
High 25.00
Low 25.00
Vol 1,400
Open Interest (OI) 2,100
Change in OI 0
Bid Price 19.05
Offer Price 25.65
Bid Quantity 11,200
Offer Quantity 11,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020		 OPTSTK
PE730.00 		16.00 0.00 0.00% 876.75
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 1.70
Offer Price 11.95
Bid Quantity 12,600
Offer Quantity 12,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020		 OPTSTK
PE750.00 		18.00 0.00 0.00% 874.75
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 3.15
Offer Price 7.80
Bid Quantity 12,600
Offer Quantity 12,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020		 OPTSTK
CE850.00 		67.00 0.00 0.00% 825.75
Previous Close 67.00
Open 65.00
High 67.00
Low 65.00
Vol 2,800
Open Interest (OI) 2,800
Change in OI 0
Bid Price 66.05
Offer Price 73.15
Bid Quantity 11,200
Offer Quantity 11,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020		 OPTSTK
PE850.00 		28.30 0.00 0.00% 864.45
Previous Close 28.30
Open 28.30
High 28.30
Low 28.30
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 26.85
Offer Price 32.20
Bid Quantity 8,400
Offer Quantity 11,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020		 OPTSTK
PE780.00 		12.00 0.00 0.00% 880.75
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 4.15
Offer Price 15.40
Bid Quantity 12,600
Offer Quantity 12,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020		 OPTSTK
CE710.00 		175.00 0.00 0.00% 717.75
Previous Close 175.00
Open 175.00
High 175.00
Low 175.00
Vol 700
Open Interest (OI) 700
Change in OI 0
Bid Price 172.45
Offer Price 195.40
Bid Quantity 12,600
Offer Quantity 7,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020		 OPTSTK
CE860.00 		66.25 0.00 0.00% 826.50
Previous Close 66.25
Open 66.25
High 66.25
Low 66.25
Vol 700
Open Interest (OI) 1,400
Change in OI 0
Bid Price 60.40
Offer Price 67.60
Bid Quantity 11,200
Offer Quantity 11,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020		 OPTSTK
PE600.00 		3.50 0.00 0.00% 889.25
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 0.15
Offer Price 2.60
Bid Quantity 4,200
Offer Quantity 9,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020		 OPTSTK
PE700.00 		3.00 0.00 0.00% 889.75
Previous Close 3.00
Open 3.10
High 3.10
Low 3.00
Vol 2,100
Open Interest (OI) 4,900
Change in OI 0
Bid Price 2.00
Offer Price 2.60
Bid Quantity 700
Offer Quantity 700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020		 OPTSTK
CE950.00 		25.00 0.00 0.00% 867.75
Previous Close 25.00
Open 25.00
High 27.00
Low 25.00
Vol 2,100
Open Interest (OI) 5,600
Change in OI 0
Bid Price 20.40
Offer Price 30.20
Bid Quantity 11,200
Offer Quantity 11,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020		 OPTSTK
CE920.00 		34.50 -0.45 -1.29% 858.25
Previous Close 34.95
Open 34.20
High 37.65
Low 34.00
Vol 4,200
Open Interest (OI) 4,200
Change in OI 0
Bid Price 31.85
Offer Price 37.70
Bid Quantity 11,200
Offer Quantity 11,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
LUPIN
25-06-2020		 OPTSTK
CE900.00 		42.05 -1.75 -4.00% 850.70
Previous Close 43.80
Open 47.85
High 47.85
Low 40.90
Vol 55,300
Open Interest (OI) 59,500
Change in OI 0
Bid Price 40.00
Offer Price 43.80
Bid Quantity 11,900
Offer Quantity 700
View Graph

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Lupin Option Contracts expiring on All-Expiry date.

View Put/Call Ratio for all Strike Prices

Options Chain

View the Options Chain for Lupin Option Contracts expiring on All-Expiry date.

View Options Chain for all Strike Prices

Lupin


Announcements

Follow us on

Trending

NDTV Group Sites

Copyright NDTV Convergence Limited 2020. All rights reserved.
Top
Listen to the latest songs, only on JioSaavn.com