Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1085.90
Change Change %
48.80 4.71%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
1085.50
Change Change %
47.55 4.58%

Updated:18 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
CE1220.00
3.35 1.55 86.11% 1082.55
Previous Close 1.80
Open 3.40
High 10.00
Low 2.95
Vol 8,24,500
Open Interest (OI) 1,23,250
Change in OI 1,06,250
Bid Price 3.00
Offer Price 3.40
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE1140.00
9.90 4.50 83.33% 1076.00
Previous Close 5.40
Open 10.00
High 24.50
Low 7.15
Vol 49,99,700
Open Interest (OI) 3,49,350
Change in OI 2,11,650
Bid Price 9.30
Offer Price 9.85
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE1020.00
69.40 31.25 81.91% 1016.50
Previous Close 38.15
Open 60.00
High 106.00
Low 52.30
Vol 4,36,900
Open Interest (OI) 1,36,000
Change in OI -1,59,800
Bid Price 67.55
Offer Price 71.15
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE1060.00
39.15 17.20 78.36% 1046.75
Previous Close 21.95
Open 28.00
High 71.15
Low 28.00
Vol 10,98,200
Open Interest (OI) 1,90,400
Change in OI -1,64,900
Bid Price 36.95
Offer Price 39.60
Bid Quantity 1,700
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE1000.00
88.55 38.05 75.35% 997.35
Previous Close 50.50
Open 86.80
High 125.70
Low 61.00
Vol 4,47,100
Open Interest (OI) 2,13,350
Change in OI -1,37,700
Bid Price 86.10
Offer Price 88.55
Bid Quantity 1,700
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE1120.00
14.10 6.00 74.07% 1071.80
Previous Close 8.10
Open 12.00
High 33.30
Low 12.00
Vol 61,41,250
Open Interest (OI) 3,96,100
Change in OI 47,600
Bid Price 14.05
Offer Price 14.75
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE1040.00
50.30 21.10 72.26% 1035.60
Previous Close 29.20
Open 42.00
High 89.45
Low 42.00
Vol 8,09,200
Open Interest (OI) 2,21,850
Change in OI -1,83,600
Bid Price 49.55
Offer Price 53.40
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE1100.00
20.00 8.30 70.94% 1065.90
Previous Close 11.70
Open 19.30
High 44.00
Low 17.35
Vol 95,29,350
Open Interest (OI) 5,44,850
Change in OI 71,400
Bid Price 19.95
Offer Price 20.10
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE1080.00
26.25 10.40 65.62% 1059.65
Previous Close 15.85
Open 26.60
High 56.15
Low 24.00
Vol 27,56,550
Open Interest (OI) 1,79,350
Change in OI -39,950
Bid Price 26.20
Offer Price 29.90
Bid Quantity 850
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE1200.00
4.55 1.70 59.65% 1081.35
Previous Close 2.85
Open 4.75
High 11.75
Low 3.80
Vol 43,80,900
Open Interest (OI) 3,67,200
Change in OI 2,29,500
Bid Price 4.30
Offer Price 4.55
Bid Quantity 5,100
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE1160.00
7.15 2.65 58.89% 1078.75
Previous Close 4.50
Open 9.90
High 18.85
Low 6.45
Vol 22,51,650
Open Interest (OI) 1,77,650
Change in OI 1,30,900
Bid Price 6.85
Offer Price 7.30
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE980.00
107.10 38.00 54.99% 978.80
Previous Close 69.10
Open 100.05
High 141.80
Low 100.05
Vol 94,350
Open Interest (OI) 1,25,800
Change in OI -19,550
Bid Price 104.20
Offer Price 114.40
Bid Quantity 4,250
Offer Quantity 7,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE900.00
187.35 65.35 53.57% 898.55
Previous Close 122.00
Open 200.00
High 215.80
Low 187.35
Vol 28,050
Open Interest (OI) 22,100
Change in OI -7,650
Bid Price 169.50
Offer Price 223.65
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE960.00
125.90 37.75 42.82% 960.00
Previous Close 88.15
Open 118.00
High 155.50
Low 118.00
Vol 33,150
Open Interest (OI) 61,200
Change in OI -9,350
Bid Price 122.90
Offer Price 130.05
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE1180.00
4.10 1.20 41.38% 1081.80
Previous Close 2.90
Open 5.40
High 14.50
Low 4.10
Vol 9,52,000
Open Interest (OI) 1,51,300
Change in OI 1,24,100
Bid Price 4.10
Offer Price 5.45
Bid Quantity 1,700
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE940.00
148.25 43.25 41.19% 937.65
Previous Close 105.00
Open 155.75
High 180.80
Low 147.00
Vol 13,600
Open Interest (OI) 31,450
Change in OI -8,500
Bid Price 142.75
Offer Price 155.95
Bid Quantity 1,700
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE920.00
167.00 39.35 30.83% 918.90
Previous Close 127.65
Open 160.00
High 197.85
Low 160.00
Vol 9,350
Open Interest (OI) 21,250
Change in OI -1,700
Bid Price 161.30
Offer Price 174.55
Bid Quantity 1,700
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% 923.90
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 59.75
Offer Price 89.75
Bid Quantity 2,550
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE860.00
154.00 0.00 0.00% 931.90
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 202.80
Offer Price 266.35
Bid Quantity 19,550
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE760.00
0.85 0.00 0.00% 1085.05
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 0.10
Offer Price 0.45
Bid Quantity 11,900
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE740.00
230.00 0.00 0.00% 855.90
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 305.65
Offer Price 411.55
Bid Quantity 19,550
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% 1085.00
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 0.70
Bid Quantity 11,900
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% 948.45
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 235.35
Offer Price 363.50
Bid Quantity 19,550
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE720.00
265.00 0.00 0.00% 820.90
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 335.25
Offer Price 430.65
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% 1084.75
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 0.80
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE880.00
100.40 0.00 0.00% 985.50
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 187.50
Offer Price 245.85
Bid Quantity 19,550
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE1200.00
120.00 -76.00 -38.78% 965.90
Previous Close 196.00
Open 120.00
High 120.00
Low 120.00
Vol 1,700
Open Interest (OI) 0
Change in OI 0
Bid Price 110.25
Offer Price 129.75
Bid Quantity 1,700
Offer Quantity 4,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE860.00
0.60 -0.60 -50.00% 1085.30
Previous Close 1.20
Open 0.60
High 0.80
Low 0.40
Vol 28,900
Open Interest (OI) 81,600
Change in OI -13,600
Bid Price 0.50
Offer Price 0.70
Bid Quantity 850
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE1240.00
128.00 -177.55 -58.11% 957.90
Previous Close 305.55
Open 123.00
High 128.00
Low 123.00
Vol 1,700
Open Interest (OI) 850
Change in OI 0
Bid Price 137.40
Offer Price 180.50
Bid Quantity 1,700
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE900.00
0.80 -1.20 -60.00% 1085.10
Previous Close 2.00
Open 1.30
High 1.45
Low 0.70
Vol 3,95,250
Open Interest (OI) 3,71,450
Change in OI 26,350
Bid Price 0.70
Offer Price 0.80
Bid Quantity 9,350
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE1180.00
96.45 -157.00 -61.95% 989.45
Previous Close 253.45
Open 96.45
High 96.45
Low 96.45
Vol 1,700
Open Interest (OI) 0
Change in OI 0
Bid Price 87.00
Offer Price 105.85
Bid Quantity 4,250
Offer Quantity 4,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE880.00
0.70 -1.15 -62.16% 1085.20
Previous Close 1.85
Open 1.00
High 1.00
Low 0.65
Vol 59,500
Open Interest (OI) 1,00,300
Change in OI -24,650
Bid Price 0.60
Offer Price 0.80
Bid Quantity 1,700
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE940.00
0.75 -1.50 -66.67% 1085.15
Previous Close 2.25
Open 1.00
High 1.90
Low 0.60
Vol 1,64,900
Open Interest (OI) 1,28,350
Change in OI -36,550
Bid Price 0.65
Offer Price 0.90
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE800.00
0.15 -0.30 -66.67% 1085.75
Previous Close 0.45
Open 0.30
High 0.55
Low 0.05
Vol 1,20,700
Open Interest (OI) 73,100
Change in OI -56,950
Bid Price 0.10
Offer Price 0.20
Bid Quantity 4,250
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE1060.00
12.60 -25.75 -67.14% 1073.30
Previous Close 38.35
Open 15.40
High 18.35
Low 7.70
Vol 16,18,400
Open Interest (OI) 1,64,050
Change in OI 1,52,150
Bid Price 12.10
Offer Price 12.75
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE960.00
0.85 -2.00 -70.18% 1085.05
Previous Close 2.85
Open 1.55
High 2.00
Low 0.80
Vol 3,36,600
Open Interest (OI) 1,81,900
Change in OI -16,150
Bid Price 0.85
Offer Price 1.45
Bid Quantity 11,900
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE920.00
0.60 -1.45 -70.73% 1085.30
Previous Close 2.05
Open 0.25
High 1.95
Low 0.25
Vol 93,500
Open Interest (OI) 78,200
Change in OI -28,050
Bid Price 0.55
Offer Price 0.75
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE840.00
0.30 -0.75 -71.43% 1085.60
Previous Close 1.05
Open 0.50
High 0.50
Low 0.15
Vol 14,450
Open Interest (OI) 19,550
Change in OI 0
Bid Price 0.15
Offer Price 0.65
Bid Quantity 10,200
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE1040.00
6.60 -20.05 -75.23% 1079.30
Previous Close 26.65
Open 9.15
High 13.85
Low 4.05
Vol 20,11,950
Open Interest (OI) 2,37,150
Change in OI 2,02,300
Bid Price 5.05
Offer Price 7.50
Bid Quantity 850
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE1140.00
53.00 -167.30 -75.94% 1032.90
Previous Close 220.30
Open 50.05
High 53.00
Low 50.05
Vol 2,550
Open Interest (OI) 850
Change in OI 0
Bid Price 46.00
Offer Price 77.45
Bid Quantity 2,550
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE1120.00
47.40 -156.90 -76.80% 1038.50
Previous Close 204.30
Open 39.95
High 48.00
Low 28.50
Vol 76,500
Open Interest (OI) 7,650
Change in OI 0
Bid Price 44.95
Offer Price 49.40
Bid Quantity 2,550
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE980.00
1.20 -4.05 -77.14% 1084.70
Previous Close 5.25
Open 2.55
High 4.00
Low 0.90
Vol 6,79,150
Open Interest (OI) 2,15,050
Change in OI -1,700
Bid Price 0.85
Offer Price 1.00
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE1020.00
3.50 -13.80 -79.77% 1082.40
Previous Close 17.30
Open 4.50
High 7.30
Low 2.65
Vol 14,69,650
Open Interest (OI) 1,27,500
Change in OI 10,200
Bid Price 3.05
Offer Price 4.65
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE820.00
0.20 -0.80 -80.00% 1085.70
Previous Close 1.00
Open 0.35
High 0.35
Low 0.10
Vol 21,250
Open Interest (OI) 17,850
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 8,500
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE1000.00
1.85 -8.20 -81.59% 1084.05
Previous Close 10.05
Open 3.85
High 6.00
Low 1.85
Vol 18,19,850
Open Interest (OI) 3,70,600
Change in OI 77,350
Bid Price 1.90
Offer Price 2.45
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE780.00
0.20 -0.90 -81.82% 1085.70
Previous Close 1.10
Open 0.20
High 0.20
Low 0.20
Vol 850
Open Interest (OI) 0
Change in OI -850
Bid Price 0.10
Offer Price 0.95
Bid Quantity 11,900
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE1100.00
34.00 -154.70 -81.98% 1051.90
Previous Close 188.70
Open 29.35
High 37.35
Low 19.20
Vol 16,77,900
Open Interest (OI) 1,58,100
Change in OI 0
Bid Price 32.20
Offer Price 33.85
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE1240.00
2.50 -12.70 -83.55% 1083.40
Previous Close 15.20
Open 3.10
High 5.05
Low 2.40
Vol 1,69,150
Open Interest (OI) 60,350
Change in OI 0
Bid Price 2.50
Offer Price 2.55
Bid Quantity 3,400
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE1080.00
22.00 -112.00 -83.58% 1063.90
Previous Close 134.00
Open 27.00
High 36.00
Low 12.60
Vol 13,42,150
Open Interest (OI) 1,21,550
Change in OI 0
Bid Price 21.50
Offer Price 22.40
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE680.00
0.10 -1.00 -90.91% 1085.80
Previous Close 1.10
Open 1.00
High 1.00
Low 0.10
Vol 3,400
Open Interest (OI) 1,700
Change in OI 1,700
Bid Price 0.05
Offer Price 0.50
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1240.00
23.00 14.80 180.49% 1062.90
Previous Close 8.20
Open 28.00
High 33.55
Low 21.75
Vol 73,950
Open Interest (OI) 31,450
Change in OI 0
Bid Price 22.05
Offer Price 24.00
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1120.00
52.65 23.65 81.55% 1033.25
Previous Close 29.00
Open 63.00
High 73.60
Low 52.30
Vol 5,950
Open Interest (OI) 5,100
Change in OI 3,400
Bid Price 46.60
Offer Price 56.70
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1220.00
27.00 12.00 80.00% 1058.90
Previous Close 15.00
Open 25.95
High 38.00
Low 25.95
Vol 12,750
Open Interest (OI) 7,650
Change in OI 6,800
Bid Price 25.00
Offer Price 29.00
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1060.00
104.25 45.95 78.82% 981.65
Previous Close 58.30
Open 75.00
High 104.25
Low 75.00
Vol 14,450
Open Interest (OI) 12,750
Change in OI 2,550
Bid Price 75.95
Offer Price 101.75
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1140.00
48.25 19.60 68.41% 1037.65
Previous Close 28.65
Open 37.25
High 66.50
Low 37.25
Vol 69,700
Open Interest (OI) 28,900
Change in OI 22,100
Bid Price 42.65
Offer Price 50.25
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1180.00
40.40 15.70 63.56% 1045.50
Previous Close 24.70
Open 44.80
High 51.00
Low 36.05
Vol 32,300
Open Interest (OI) 19,550
Change in OI 10,200
Bid Price 29.60
Offer Price 39.20
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1020.00
130.00 50.15 62.81% 955.90
Previous Close 79.85
Open 118.00
High 130.00
Low 118.00
Vol 2,550
Open Interest (OI) 4,250
Change in OI -850
Bid Price 87.55
Offer Price 120.20
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1160.00
39.00 14.50 59.18% 1046.90
Previous Close 24.50
Open 36.00
High 57.30
Low 36.00
Vol 47,600
Open Interest (OI) 20,400
Change in OI 0
Bid Price 25.10
Offer Price 47.65
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1200.00
30.50 10.00 48.78% 1055.40
Previous Close 20.50
Open 25.10
High 44.85
Low 25.10
Vol 4,22,450
Open Interest (OI) 1,22,400
Change in OI 1,15,600
Bid Price 29.50
Offer Price 30.50
Bid Quantity 850
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1100.00
62.00 19.65 46.40% 1023.90
Previous Close 42.35
Open 57.95
High 85.45
Low 55.30
Vol 4,63,250
Open Interest (OI) 1,45,350
Change in OI 53,550
Bid Price 58.10
Offer Price 62.90
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1080.00
70.00 21.15 43.30% 1015.90
Previous Close 48.85
Open 79.15
High 90.00
Low 70.00
Vol 17,850
Open Interest (OI) 14,450
Change in OI 6,800
Bid Price 65.80
Offer Price 76.20
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1000.00
119.90 32.80 37.66% 966.00
Previous Close 87.10
Open 110.00
High 139.00
Low 110.00
Vol 13,600
Open Interest (OI) 13,600
Change in OI 0
Bid Price 109.95
Offer Price 132.95
Bid Quantity 2,550
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1040.00
90.75 23.90 35.75% 995.15
Previous Close 66.85
Open 85.00
High 117.00
Low 85.00
Vol 22,100
Open Interest (OI) 18,700
Change in OI -5,950
Bid Price 85.50
Offer Price 93.05
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE940.00
118.00 0.00 0.00% 967.90
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 134.55
Offer Price 198.30
Bid Quantity 1,700
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE960.00
60.00 0.00 0.00% 1025.90
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 114.30
Offer Price 163.75
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE860.00
15.30 0.00 0.00% 1070.60
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 0.30
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
PE780.00
4.50 0.00 0.00% 1081.40
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 0.10
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
PE1000.00
27.10 -11.15 -29.15% 1058.80
Previous Close 38.25
Open 25.25
High 29.10
Low 20.90
Vol 1,83,600
Open Interest (OI) 54,400
Change in OI 23,800
Bid Price 24.40
Offer Price 26.95
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE940.00
13.00 -5.80 -30.85% 1072.90
Previous Close 18.80
Open 12.65
High 13.00
Low 12.65
Vol 3,400
Open Interest (OI) 3,400
Change in OI -1,700
Bid Price 10.85
Offer Price 13.00
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1100.00
67.40 -31.60 -31.92% 1018.50
Previous Close 99.00
Open 67.00
High 70.00
Low 55.95
Vol 43,350
Open Interest (OI) 23,800
Change in OI 22,950
Bid Price 48.45
Offer Price 79.40
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE920.00
8.90 -5.10 -36.43% 1077.00
Previous Close 14.00
Open 11.00
High 11.00
Low 8.90
Vol 1,700
Open Interest (OI) 1,700
Change in OI 0
Bid Price 8.00
Offer Price 11.45
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE900.00
6.60 -4.50 -40.54% 1079.30
Previous Close 11.10
Open 8.00
High 8.15
Low 5.70
Vol 63,750
Open Interest (OI) 47,600
Change in OI 850
Bid Price 5.75
Offer Price 6.85
Bid Quantity 1,700
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE960.00
14.55 -10.75 -42.49% 1071.35
Previous Close 25.30
Open 15.50
High 17.70
Low 13.85
Vol 6,800
Open Interest (OI) 5,100
Change in OI 1,700
Bid Price 13.90
Offer Price 15.00
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1020.00
29.90 -22.10 -42.50% 1056.00
Previous Close 52.00
Open 32.00
High 32.00
Low 26.55
Vol 5,950
Open Interest (OI) 4,250
Change in OI 3,400
Bid Price 28.85
Offer Price 33.80
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE980.00
20.20 -16.00 -44.20% 1065.70
Previous Close 36.20
Open 21.00
High 21.00
Low 17.00
Vol 7,650
Open Interest (OI) 10,200
Change in OI 5,100
Bid Price 17.05
Offer Price 23.25
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE880.00
5.00 -4.00 -44.44% 1080.90
Previous Close 9.00
Open 5.00
High 5.00
Low 5.00
Vol 1,700
Open Interest (OI) 8,500
Change in OI 0
Bid Price 2.40
Offer Price 0.00
Bid Quantity 1,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1120.00
75.35 -161.10 -68.13% 1010.55
Previous Close 236.45
Open 68.55
High 81.85
Low 65.00
Vol 5,950
Open Interest (OI) 4,250
Change in OI 0
Bid Price 71.15
Offer Price 98.45
Bid Quantity 3,400
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1080.00
55.00 -148.15 -72.93% 1030.90
Previous Close 203.15
Open 58.00
High 58.00
Low 45.00
Vol 22,100
Open Interest (OI) 15,300
Change in OI 0
Bid Price 53.60
Offer Price 63.00
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1060.00
46.00 -141.15 -75.42% 1039.90
Previous Close 187.15
Open 51.25
High 51.25
Low 38.15
Vol 5,950
Open Interest (OI) 4,250
Change in OI 0
Bid Price 41.60
Offer Price 66.25
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1040.00
40.00 -131.60 -76.69% 1045.90
Previous Close 171.60
Open 35.00
High 40.00
Low 31.05
Vol 11,900
Open Interest (OI) 7,650
Change in OI 0
Bid Price 35.55
Offer Price 72.00
Bid Quantity 850
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1080.00
41.50 0.00 0.00% 1044.40
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 47.05
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