Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
655.85
Change Change %
76.80 13.26%

Updated:03 Apr, 2020, 15:59 PM IST

BSE
654.80
Change Change %
75.60 13.05%

Updated:03 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE590.00
9.00 7.85 682.61% 646.85
Previous Close 1.15
Open 27.05
High 27.05
Low 9.00
Vol 8,400
Open Interest (OI) 6,300
Change in OI 0
Bid Price 9.10
Offer Price 29.30
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE630.00
24.30 20.30 507.50% 631.55
Previous Close 4.00
Open 28.00
High 28.00
Low 24.30
Vol 2,100
Open Interest (OI) 700
Change in OI 0
Bid Price 5.65
Offer Price 39.60
Bid Quantity 16,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE640.00
28.15 22.95 441.35% 627.70
Previous Close 5.20
Open 31.45
High 38.00
Low 25.90
Vol 66,500
Open Interest (OI) 23,800
Change in OI 0
Bid Price 28.00
Offer Price 30.65
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE700.00
18.95 14.65 340.70% 636.90
Previous Close 4.30
Open 6.50
High 20.00
Low 3.50
Vol 7,20,300
Open Interest (OI) 1,23,900
Change in OI 62,300
Bid Price 18.55
Offer Price 19.00
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE660.00
36.00 27.50 323.53% 619.85
Previous Close 8.50
Open 36.00
High 36.00
Low 36.00
Vol 700
Open Interest (OI) 0
Change in OI 0
Bid Price 32.85
Offer Price 46.55
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE650.00
38.15 27.55 259.91% 617.70
Previous Close 10.60
Open 10.50
High 41.00
Low 10.50
Vol 2,81,400
Open Interest (OI) 56,700
Change in OI 37,100
Bid Price 38.60
Offer Price 39.75
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE630.00
49.90 34.45 222.98% 605.95
Previous Close 15.45
Open 24.75
High 49.90
Low 24.75
Vol 97,300
Open Interest (OI) 31,500
Change in OI 28,000
Bid Price 49.55
Offer Price 53.45
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE610.00
54.00 35.60 193.48% 601.85
Previous Close 18.40
Open 27.15
High 55.00
Low 27.15
Vol 7,700
Open Interest (OI) 2,100
Change in OI -700
Bid Price 54.50
Offer Price 0.00
Bid Quantity 2,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE600.00
74.50 48.75 189.32% 581.35
Previous Close 25.75
Open 26.00
High 77.00
Low 26.00
Vol 5,15,900
Open Interest (OI) 66,500
Change in OI -43,400
Bid Price 72.30
Offer Price 76.60
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE640.00
44.00 27.50 166.67% 611.85
Previous Close 16.50
Open 18.00
High 47.00
Low 18.00
Vol 2,97,500
Open Interest (OI) 23,100
Change in OI 0
Bid Price 43.10
Offer Price 45.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE620.00
48.70 29.90 159.04% 607.15
Previous Close 18.80
Open 19.00
High 61.95
Low 19.00
Vol 2,80,700
Open Interest (OI) 16,100
Change in OI -4,900
Bid Price 48.65
Offer Price 61.10
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE580.00
80.90 46.15 132.81% 574.95
Previous Close 34.75
Open 37.00
High 80.90
Low 37.00
Vol 25,900
Open Interest (OI) 9,800
Change in OI -6,300
Bid Price 78.70
Offer Price 0.00
Bid Quantity 4,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE590.00
63.90 33.35 109.17% 591.95
Previous Close 30.55
Open 36.95
High 73.80
Low 36.95
Vol 5,600
Open Interest (OI) 4,900
Change in OI 0
Bid Price 72.20
Offer Price 84.70
Bid Quantity 2,800
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE570.00
87.00 42.60 95.95% 568.85
Previous Close 44.40
Open 56.70
High 87.70
Low 56.70
Vol 5,600
Open Interest (OI) 4,900
Change in OI 700
Bid Price 91.85
Offer Price 0.00
Bid Quantity 700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE560.00
92.10 41.10 80.59% 563.75
Previous Close 51.00
Open 54.55
High 92.10
Low 53.95
Vol 4,200
Open Interest (OI) 8,400
Change in OI 700
Bid Price 95.50
Offer Price 0.00
Bid Quantity 4,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE670.00
28.80 8.80 44.00% 627.05
Previous Close 20.00
Open 20.00
High 31.00
Low 20.00
Vol 16,100
Open Interest (OI) 9,100
Change in OI 0
Bid Price 19.00
Offer Price 30.00
Bid Quantity 16,100
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE880.00
240.00 60.00 33.33% 415.85
Previous Close 180.00
Open 250.00
High 250.00
Low 240.00
Vol 1,400
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 264.95
Bid Quantity 0
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE550.00
63.50 8.50 15.45% 592.35
Previous Close 55.00
Open 63.50
High 63.50
Low 63.50
Vol 700
Open Interest (OI) 4,200
Change in OI -700
Bid Price 93.95
Offer Price 0.00
Bid Quantity 16,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE900.00
323.85 0.00 0.00% 332.00
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 0.00
Offer Price 288.25
Bid Quantity 0
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE670.00
114.00 0.00 0.00% 541.85
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 31.45
Offer Price 52.65
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE750.00
12.50 0.00 0.00% 643.35
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 6.70
Offer Price 0.00
Bid Quantity 2,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE780.00
215.00 0.00 0.00% 440.85
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 0.00
Offer Price 154.45
Bid Quantity 0
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE740.00
180.00 0.00 0.00% 475.85
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 0.00
Offer Price 108.45
Bid Quantity 0
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE800.00
220.00 0.00 0.00% 435.85
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 0.00
Offer Price 174.45
Bid Quantity 0
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE720.00
100.00 0.00 0.00% 555.85
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 0.00
Offer Price 91.75
Bid Quantity 0
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE710.00
5.00 0.00 0.00% 650.85
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 13.25
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE700.00
140.00 0.00 0.00% 515.85
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE510.00
14.55 0.00 0.00% 641.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,300
Change in OI 0
Bid Price 0.50
Offer Price 13.00
Bid Quantity 6,300
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE520.00
6.05 -3.45 -36.32% 649.80
Previous Close 9.50
Open 7.20
High 7.20
Low 6.05
Vol 2,100
Open Interest (OI) 24,500
Change in OI 0
Bid Price 5.25
Offer Price 7.75
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE800.00
2.20 -1.80 -45.00% 653.65
Previous Close 4.00
Open 2.00
High 2.20
Low 2.00
Vol 1,400
Open Interest (OI) 4,200
Change in OI 0
Bid Price 3.30
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE500.00
4.55 -5.45 -54.50% 651.30
Previous Close 10.00
Open 4.95
High 5.35
Low 4.55
Vol 14,700
Open Interest (OI) 12,600
Change in OI 7,000
Bid Price 4.50
Offer Price 4.90
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE570.00
13.10 -19.65 -60.00% 642.75
Previous Close 32.75
Open 37.30
High 37.30
Low 12.15
Vol 16,100
Open Interest (OI) 14,000
Change in OI 11,900
Bid Price 10.15
Offer Price 15.80
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE660.00
33.30 -53.00 -61.41% 622.55
Previous Close 86.30
Open 25.45
High 35.50
Low 22.25
Vol 65,800
Open Interest (OI) 18,900
Change in OI 0
Bid Price 32.00
Offer Price 34.30
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE580.00
13.50 -22.00 -61.97% 642.35
Previous Close 35.50
Open 32.00
High 32.00
Low 11.50
Vol 1,00,100
Open Interest (OI) 38,500
Change in OI 29,400
Bid Price 12.65
Offer Price 14.00
Bid Quantity 2,100
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE560.00
10.25 -16.80 -62.11% 645.60
Previous Close 27.05
Open 27.05
High 27.05
Low 10.25
Vol 33,600
Open Interest (OI) 16,100
Change in OI -2,800
Bid Price 8.00
Offer Price 9.90
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE550.00
9.30 -15.30 -62.20% 646.55
Previous Close 24.60
Open 15.00
High 16.05
Low 9.30
Vol 16,800
Open Interest (OI) 25,200
Change in OI 10,500
Bid Price 9.00
Offer Price 10.55
Bid Quantity 3,500
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE600.00
17.00 -29.00 -63.04% 638.85
Previous Close 46.00
Open 24.50
High 25.00
Low 16.20
Vol 1,93,200
Open Interest (OI) 83,300
Change in OI 79,800
Bid Price 16.50
Offer Price 17.20
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE680.00
24.85 -46.35 -65.10% 631.00
Previous Close 71.20
Open 17.45
High 26.50
Low 17.35
Vol 67,200
Open Interest (OI) 45,500
Change in OI 0
Bid Price 23.70
Offer Price 27.50
Bid Quantity 2,800
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE620.00
21.50 -43.50 -66.92% 634.35
Previous Close 65.00
Open 25.90
High 26.00
Low 19.85
Vol 22,400
Open Interest (OI) 14,700
Change in OI 0
Bid Price 12.75
Offer Price 22.40
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE540.00
6.50 -14.35 -68.82% 649.35
Previous Close 20.85
Open 13.10
High 14.70
Low 6.50
Vol 18,200
Open Interest (OI) 20,300
Change in OI 0
Bid Price 6.20
Offer Price 8.50
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE720.00
14.00 -31.80 -69.43% 641.85
Previous Close 45.80
Open 9.00
High 14.00
Low 9.00
Vol 4,200
Open Interest (OI) 1,400
Change in OI 0
Bid Price 12.00
Offer Price 0.00
Bid Quantity 700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE650.00
31.00 -74.00 -70.48% 624.85
Previous Close 105.00
Open 36.00
High 40.00
Low 15.00
Vol 20,300
Open Interest (OI) 8,400
Change in OI 0
Bid Price 25.60
Offer Price 33.85
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
CE740.00
10.40 -25.25 -70.83% 645.45
Previous Close 35.65
Open 7.95
High 12.00
Low 7.95
Vol 14,700
Open Interest (OI) 9,800
Change in OI 0
Bid Price 9.05
Offer Price 11.00
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE610.00
19.50 -58.50 -75.00% 636.35
Previous Close 78.00
Open 20.00
High 21.60
Low 19.50
Vol 2,800
Open Interest (OI) 700
Change in OI 0
Bid Price 9.00
Offer Price 35.15
Bid Quantity 1,400
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
30-04-2020
OPTSTK
PE530.00
4.00 -16.00 -80.00% 651.85
Previous Close 20.00
Open 4.00
High 4.00
Low 4.00
Vol 700
Open Interest (OI) 4,900
Change in OI 0
Bid Price 4.20
Offer Price 9.95
Bid Quantity 1,400
Offer Quantity 700

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