Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1011.50
Change Change %
2.80 0.28%

Updated:21 Oct, 2020, 10:04 AM IST

BSE
1010.95
Change Change %
3.45 0.34%

Updated:21 Oct, 2020, 10:08 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1100.00
92.55 14.55 18.65% 918.95
Previous Close 78.00
Open 92.55
High 92.55
Low 92.55
Vol 850
Open Interest (OI) 24,650
Change in OI 0
Bid Price 90.75
Offer Price 93.65
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE900.00
2.70 0.20 8.00% 1008.80
Previous Close 2.50
Open 2.50
High 2.85
Low 2.50
Vol 12,750
Open Interest (OI) 1,98,050
Change in OI 0
Bid Price 2.45
Offer Price 2.80
Bid Quantity 850
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1080.00
79.35 2.90 3.79% 932.15
Previous Close 76.45
Open 79.35
High 79.35
Low 79.35
Vol 850
Open Interest (OI) 22,100
Change in OI 0
Bid Price 73.40
Offer Price 75.35
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1220.00
2.00 0.05 2.56% 1009.50
Previous Close 1.95
Open 1.80
High 2.00
Low 1.80
Vol 1,700
Open Interest (OI) 25,500
Change in OI -850
Bid Price 1.55
Offer Price 2.05
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE940.00
5.30 0.05 0.95% 1006.20
Previous Close 5.25
Open 5.45
High 6.30
Low 5.30
Vol 34,850
Open Interest (OI) 1,35,150
Change in OI 11,050
Bid Price 5.10
Offer Price 5.30
Bid Quantity 850
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE920.00
2.85 0.00 0.00% 1008.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 64,600
Change in OI 0
Bid Price 2.75
Offer Price 3.95
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE900.00
118.00 0.00 0.00% 893.50
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 114.10
Offer Price 119.20
Bid Quantity 850
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1120.00
110.25 0.00 0.00% 901.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,800
Change in OI 0
Bid Price 99.85
Offer Price 125.70
Bid Quantity 2,550
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE640.00
400.00 0.00 0.00% 611.50
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 329.40
Offer Price 415.65
Bid Quantity 19,550
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE640.00
0.90 0.00 0.00% 1010.60
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 0.95
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1160.00
3.90 0.00 0.00% 1007.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 85,850
Change in OI 0
Bid Price 2.60
Offer Price 5.00
Bid Quantity 850
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1180.00
3.85 0.00 0.00% 1007.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 57,800
Change in OI 0
Bid Price 2.10
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
PE860.00
1.70 0.00 0.00% 1009.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 31,450
Change in OI 0
Bid Price 1.05
Offer Price 2.20
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE780.00
1.05 0.00 0.00% 1010.45
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 0.15
Offer Price 1.00
Bid Quantity 6,800
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1280.00
1.00 0.00 0.00% 1010.50
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 2,550
Open Interest (OI) 37,400
Change in OI 2,550
Bid Price 0.65
Offer Price 0.95
Bid Quantity 1,700
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1280.00
205.00 0.00 0.00% 806.50
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 232.05
Offer Price 299.25
Bid Quantity 19,550
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1260.00
1.55 0.00 0.00% 1009.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,400
Change in OI 0
Bid Price 0.90
Offer Price 1.10
Bid Quantity 850
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1140.00
4.55 0.00 0.00% 1006.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,46,200
Change in OI 0
Bid Price 2.35
Offer Price 4.25
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE720.00
274.00 0.00 0.00% 737.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,550
Change in OI 0
Bid Price 258.15
Offer Price 326.40
Bid Quantity 19,550
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE720.00
2.10 0.00 0.00% 1009.40
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 0.90
Bid Quantity 3,400
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1240.00
180.00 0.00 0.00% 831.50
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 198.10
Offer Price 256.60
Bid Quantity 19,550
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE840.00
0.55 0.00 0.00% 1010.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,200
Change in OI 0
Bid Price 0.45
Offer Price 2.90
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE880.00
1.15 0.00 0.00% 1010.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 54,400
Change in OI 0
Bid Price 1.25
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
CE960.00
63.10 0.00 0.00% 948.40
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 59.65
Offer Price 63.65
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1060.00
55.40 0.00 0.00% 956.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,050
Change in OI 0
Bid Price 57.20
Offer Price 58.70
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1000.00
33.75 -0.15 -0.44% 977.75
Previous Close 33.90
Open 36.50
High 37.00
Low 31.85
Vol 62,050
Open Interest (OI) 1,39,400
Change in OI 21,250
Bid Price 33.85
Offer Price 34.70
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1020.00
24.35 -0.40 -1.62% 987.15
Previous Close 24.75
Open 25.60
High 26.85
Low 22.40
Vol 1,53,000
Open Interest (OI) 1,81,900
Change in OI 29,750
Bid Price 24.25
Offer Price 24.35
Bid Quantity 850
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE960.00
8.30 -0.20 -2.35% 1003.20
Previous Close 8.50
Open 8.70
High 9.85
Low 7.95
Vol 47,600
Open Interest (OI) 1,13,050
Change in OI 9,350
Bid Price 8.05
Offer Price 8.20
Bid Quantity 850
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE980.00
13.20 -0.40 -2.94% 998.30
Previous Close 13.60
Open 17.95
High 17.95
Low 12.70
Vol 1,01,150
Open Interest (OI) 1,41,950
Change in OI 17,000
Bid Price 12.70
Offer Price 12.85
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE980.00
45.00 -1.90 -4.05% 966.50
Previous Close 46.90
Open 45.00
High 45.00
Low 45.00
Vol 850
Open Interest (OI) 9,350
Change in OI 0
Bid Price 45.00
Offer Price 48.25
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1040.00
43.00 -2.45 -5.39% 968.50
Previous Close 45.45
Open 48.00
High 48.00
Low 42.85
Vol 5,100
Open Interest (OI) 1,34,300
Change in OI 850
Bid Price 42.30
Offer Price 43.70
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1000.00
20.30 -1.20 -5.58% 991.20
Previous Close 21.50
Open 21.50
High 25.70
Low 19.80
Vol 2,01,450
Open Interest (OI) 2,68,600
Change in OI 39,100
Bid Price 20.15
Offer Price 20.35
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1040.00
16.80 -1.10 -6.15% 994.70
Previous Close 17.90
Open 18.00
High 18.60
Low 15.25
Vol 1,74,250
Open Interest (OI) 4,44,550
Change in OI 41,650
Bid Price 16.75
Offer Price 16.95
Bid Quantity 1,700
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1020.00
30.15 -2.55 -7.80% 981.35
Previous Close 32.70
Open 35.95
High 35.95
Low 30.10
Vol 23,800
Open Interest (OI) 1,12,200
Change in OI 0
Bid Price 30.10
Offer Price 30.45
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1060.00
11.40 -1.80 -13.64% 1000.10
Previous Close 13.20
Open 13.30
High 13.50
Low 10.75
Vol 1,21,550
Open Interest (OI) 3,86,750
Change in OI 17,850
Bid Price 11.80
Offer Price 11.95
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1080.00
8.25 -1.65 -16.67% 1003.25
Previous Close 9.90
Open 9.95
High 9.95
Low 7.70
Vol 55,250
Open Interest (OI) 2,44,800
Change in OI 3,400
Bid Price 8.45
Offer Price 8.60
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1100.00
6.25 -1.45 -18.83% 1005.25
Previous Close 7.70
Open 7.70
High 7.70
Low 5.60
Vol 96,900
Open Interest (OI) 5,50,800
Change in OI -9,350
Bid Price 6.25
Offer Price 6.40
Bid Quantity 850
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE940.00
76.55 -18.45 -19.42% 934.95
Previous Close 95.00
Open 76.55
High 76.55
Low 76.55
Vol 850
Open Interest (OI) 3,400
Change in OI 0
Bid Price 76.90
Offer Price 79.55
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1200.00
2.25 -0.55 -19.64% 1009.25
Previous Close 2.80
Open 2.10
High 2.25
Low 2.05
Vol 7,650
Open Interest (OI) 2,99,200
Change in OI -3,400
Bid Price 2.15
Offer Price 2.20
Bid Quantity 850
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1120.00
4.75 -1.20 -20.17% 1006.75
Previous Close 5.95
Open 5.75
High 5.80
Low 4.20
Vol 39,950
Open Interest (OI) 1,58,100
Change in OI 1,700
Bid Price 4.70
Offer Price 4.80
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1240.00
1.05 -1.20 -53.33% 1010.45
Previous Close 2.25
Open 1.05
High 1.05
Low 1.05
Vol 850
Open Interest (OI) 46,750
Change in OI 0
Bid Price 1.30
Offer Price 1.75
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE1000.00
50.00 4.15 9.05% 961.50
Previous Close 45.85
Open 50.00
High 50.00
Low 50.00
Vol 850
Open Interest (OI) 5,950
Change in OI 0
Bid Price 46.55
Offer Price 59.80
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1000.00
74.95 0.00 0.00% 936.55
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 46.20
Offer Price 0.00
Bid Quantity 850
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1140.00
21.00 0.00 0.00% 990.50
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 18.10
Offer Price 20.00
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE920.00
19.00 0.00 0.00% 992.50
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 16.00
Offer Price 22.00
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE900.00
14.55 0.00 0.00% 996.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,800
Change in OI 0
Bid Price 12.55
Offer Price 18.00
Bid Quantity 850
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE1040.00
68.00 0.00 0.00% 943.50
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 66.10
Offer Price 75.00
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE880.00
10.00 0.00 0.00% 1001.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,550
Change in OI 0
Bid Price 5.75
Offer Price 19.00
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1080.00
46.90 0.00 0.00% 964.60
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 30.20
Offer Price 43.45
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1060.00
46.95 0.00 0.00% 964.55
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 35.80
Offer Price 48.00
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE1060.00
78.00 0.00 0.00% 933.50
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 76.55
Offer Price 95.00
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1200.00
28.30 0.00 0.00% 983.20
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 2.10
Offer Price 0.00
Bid Quantity 850
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE860.00
5.00 0.00 0.00% 1006.50
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 5.00
Offer Price 19.50
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE980.00
36.00 0.00 0.00% 975.50
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 33.85
Offer Price 51.10
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1100.00
29.30 -0.70 -2.33% 982.20
Previous Close 30.00
Open 28.80
High 29.30
Low 28.80
Vol 4,250
Open Interest (OI) 57,800
Change in OI 1,700
Bid Price 27.60
Offer Price 30.55
Bid Quantity 850
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1120.00
24.15 -6.60 -21.46% 987.35
Previous Close 30.75
Open 24.15
High 24.15
Low 24.15
Vol 850
Open Interest (OI) 15,300
Change in OI 0
Bid Price 20.85
Offer Price 31.75
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE800.00
2.50 -17.75 -87.65% 1009.00
Previous Close 20.25
Open 2.50
High 2.50
Low 2.50
Vol 850
Open Interest (OI) 850
Change in OI 0
Bid Price 0.20
Offer Price 7.00
Bid Quantity 6,800
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