Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
924.30
Change Change %
-0.45 -0.05%

Updated:30 Oct, 2020, 10:24 AM IST

BSE
923.65
Change Change %
-0.25 -0.03%

Updated:30 Oct, 2020, 10:23 AM 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% 764.30
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 154.40
Offer Price 169.15
Bid Quantity 4,250
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE1060.00
150.00 14.60 10.78% 774.30
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 122.60
Offer Price 157.35
Bid Quantity 850
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE980.00
83.00 3.85 4.86% 841.30
Previous Close 79.15
Open 79.00
High 83.00
Low 79.00
Vol 1,700
Open Interest (OI) 29,750
Change in OI 0
Bid Price 75.95
Offer Price 78.95
Bid Quantity 850
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% 794.30
Previous Close 125.00
Open 130.05
High 132.00
Low 130.00
Vol 4,250
Open Interest (OI) 5,100
Change in OI -1,700
Bid Price 121.35
Offer Price 134.85
Bid Quantity 2,550
Offer Quantity 4,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE960.00
67.50 2.45 3.77% 856.80
Previous Close 65.05
Open 63.40
High 70.00
Low 63.40
Vol 4,250
Open Interest (OI) 37,400
Change in OI 850
Bid Price 63.35
Offer Price 65.05
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE840.00
14.50 0.40 2.84% 909.80
Previous Close 14.10
Open 13.50
High 15.05
Low 13.50
Vol 37,400
Open Interest (OI) 46,750
Change in OI 8,500
Bid Price 12.85
Offer Price 13.10
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE800.00
7.75 0.15 1.97% 916.55
Previous Close 7.60
Open 7.50
High 7.75
Low 7.25
Vol 9,350
Open Interest (OI) 36,550
Change in OI -850
Bid Price 6.45
Offer Price 6.85
Bid Quantity 850
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE920.00
42.40 0.80 1.92% 881.90
Previous Close 41.60
Open 41.35
High 45.70
Low 40.60
Vol 55,250
Open Interest (OI) 80,750
Change in OI 5,950
Bid Price 40.60
Offer Price 41.30
Bid Quantity 1,700
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE940.00
52.95 0.40 0.76% 871.35
Previous Close 52.55
Open 55.95
High 57.40
Low 52.95
Vol 7,650
Open Interest (OI) 1,13,900
Change in OI -1,700
Bid Price 51.25
Offer Price 52.25
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE720.00
279.00 0.00 0.00% 645.30
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 193.75
Offer Price 230.05
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% 710.30
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 225.75
Offer Price 293.55
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% 819.10
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 90.60
Offer Price 123.75
Bid Quantity 850
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% 777.15
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 162.25
Offer Price 196.45
Bid Quantity 5,100
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE700.00
248.00 0.00 0.00% 676.30
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 251.60
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% 604.30
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 308.95
Offer Price 406.95
Bid Quantity 19,550
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE1000.00
93.50 -0.50 -0.53% 830.80
Previous Close 94.00
Open 93.50
High 93.50
Low 93.50
Vol 850
Open Interest (OI) 58,650
Change in OI 0
Bid Price 86.15
Offer Price 94.45
Bid Quantity 2,550
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE860.00
18.75 -0.20 -1.06% 905.55
Previous Close 18.95
Open 19.50
High 20.80
Low 18.10
Vol 61,200
Open Interest (OI) 61,200
Change in OI 5,950
Bid Price 17.70
Offer Price 17.90
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE900.00
32.30 -0.35 -1.07% 892.00
Previous Close 32.65
Open 32.05
High 36.15
Low 32.00
Vol 51,000
Open Interest (OI) 1,36,850
Change in OI 4,250
Bid Price 31.60
Offer Price 31.90
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE880.00
24.60 -0.55 -2.19% 899.70
Previous Close 25.15
Open 25.30
High 27.30
Low 24.60
Vol 14,450
Open Interest (OI) 36,550
Change in OI -850
Bid Price 24.00
Offer Price 24.30
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
PE820.00
9.60 -0.40 -4.00% 914.70
Previous Close 10.00
Open 10.00
High 10.80
Low 9.60
Vol 10,200
Open Interest (OI) 9,350
Change in OI 5,950
Bid Price 1.85
Offer Price 9.60
Bid Quantity 1,700
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE920.00
48.00 -2.45 -4.86% 876.30
Previous Close 50.45
Open 50.45
High 52.00
Low 44.60
Vol 63,750
Open Interest (OI) 42,500
Change in OI 35,700
Bid Price 47.70
Offer Price 49.05
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1100.00
6.40 -0.40 -5.88% 917.90
Previous Close 6.80
Open 8.05
High 8.05
Low 5.60
Vol 55,250
Open Interest (OI) 1,98,050
Change in OI 6,800
Bid Price 6.25
Offer Price 6.55
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE980.00
25.50 -1.65 -6.08% 898.80
Previous Close 27.15
Open 26.40
High 26.90
Low 23.15
Vol 31,450
Open Interest (OI) 75,650
Change in OI 5,950
Bid Price 25.25
Offer Price 25.50
Bid Quantity 1,700
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE960.00
31.50 -2.35 -6.94% 892.80
Previous Close 33.85
Open 33.30
High 34.50
Low 28.80
Vol 96,050
Open Interest (OI) 93,500
Change in OI 13,600
Bid Price 31.65
Offer Price 32.00
Bid Quantity 1,700
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE940.00
38.80 -2.90 -6.95% 885.50
Previous Close 41.70
Open 41.65
High 42.45
Low 36.00
Vol 1,01,150
Open Interest (OI) 65,450
Change in OI 15,300
Bid Price 39.20
Offer Price 39.65
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1020.00
15.80 -1.30 -7.60% 908.50
Previous Close 17.10
Open 14.90
High 15.80
Low 14.40
Vol 14,450
Open Interest (OI) 57,800
Change in OI 1,700
Bid Price 15.70
Offer Price 16.10
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1080.00
8.00 -0.75 -8.57% 916.30
Previous Close 8.75
Open 8.00
High 8.00
Low 8.00
Vol 850
Open Interest (OI) 27,200
Change in OI 0
Bid Price 7.40
Offer Price 8.05
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1060.00
9.90 -0.95 -8.76% 914.40
Previous Close 10.85
Open 11.00
High 11.05
Low 8.95
Vol 33,150
Open Interest (OI) 51,000
Change in OI 4,250
Bid Price 9.90
Offer Price 10.10
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1000.00
20.05 -1.95 -8.86% 904.25
Previous Close 22.00
Open 22.05
High 22.05
Low 18.15
Vol 1,56,400
Open Interest (OI) 2,47,350
Change in OI 39,950
Bid Price 20.15
Offer Price 20.50
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1040.00
12.35 -1.40 -10.18% 911.95
Previous Close 13.75
Open 14.00
High 14.00
Low 11.35
Vol 32,300
Open Interest (OI) 43,350
Change in OI 850
Bid Price 12.50
Offer Price 12.75
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1200.00
2.00 -0.25 -11.11% 922.30
Previous Close 2.25
Open 2.00
High 2.00
Low 2.00
Vol 850
Open Interest (OI) 3,400
Change in OI 0
Bid Price 1.05
Offer Price 4.50
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1120.00
4.55 -0.60 -11.65% 919.75
Previous Close 5.15
Open 4.55
High 4.55
Low 4.55
Vol 850
Open Interest (OI) 19,550
Change in OI 0
Bid Price 4.30
Offer Price 5.00
Bid Quantity 1,700
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE900.00
55.00 -18.50 -25.17% 869.30
Previous Close 73.50
Open 56.90
High 56.95
Low 55.00
Vol 7,650
Open Interest (OI) 6,800
Change in OI 2,550
Bid Price 56.80
Offer Price 59.95
Bid Quantity 5,100
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% 920.80
Previous Close 7.05
Open 3.45
High 3.50
Low 3.45
Vol 1,700
Open Interest (OI) 12,750
Change in OI 0
Bid Price 2.85
Offer Price 6.45
Bid Quantity 850
Offer Quantity 19,550

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