Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
979.60
Change Change %
-36.95 -3.63%

Updated:24 Sep, 2020, 15:57 PM IST

BSE
979.55
Change Change %
-36.45 -3.59%

Updated:24 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
PE980.00
10.00 8.55 589.66% 969.60
Previous Close 1.45
Open 1.75
High 12.00
Low 0.80
Vol 1,39,400
Open Interest (OI) 33,150
Change in OI -45,900
Bid Price 4.20
Offer Price 10.00
Bid Quantity 2,550
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE1000.00
19.65 16.65 555.00% 959.95
Previous Close 3.00
Open 7.05
High 24.00
Low 2.00
Vol 3,25,550
Open Interest (OI) 79,050
Change in OI -99,450
Bid Price 13.90
Offer Price 20.00
Bid Quantity 4,250
Offer Quantity 5,950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE1020.00
39.00 32.60 509.38% 940.60
Previous Close 6.40
Open 17.00
High 43.00
Low 7.35
Vol 56,950
Open Interest (OI) 29,750
Change in OI -15,300
Bid Price 34.40
Offer Price 55.25
Bid Quantity 4,250
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE1040.00
64.40 40.20 166.12% 915.20
Previous Close 24.20
Open 37.55
High 64.40
Low 24.00
Vol 54,400
Open Interest (OI) 86,700
Change in OI -850
Bid Price 0.00
Offer Price 63.95
Bid Quantity 0
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE1060.00
83.90 40.90 95.12% 895.70
Previous Close 43.00
Open 63.50
High 83.90
Low 44.70
Vol 46,750
Open Interest (OI) 51,850
Change in OI -10,200
Bid Price 80.00
Offer Price 91.15
Bid Quantity 850
Offer Quantity 4,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE1080.00
95.00 32.00 50.79% 884.60
Previous Close 63.00
Open 75.25
High 95.00
Low 62.00
Vol 28,900
Open Interest (OI) 45,050
Change in OI -11,050
Bid Price 90.05
Offer Price 109.65
Bid Quantity 4,250
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE1100.00
120.00 38.50 47.24% 859.60
Previous Close 81.50
Open 95.00
High 124.60
Low 82.00
Vol 18,700
Open Interest (OI) 64,600
Change in OI -11,050
Bid Price 111.70
Offer Price 131.80
Bid Quantity 4,250
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE1240.00
245.00 47.45 24.02% 734.60
Previous Close 197.55
Open 245.00
High 245.00
Low 245.00
Vol 1,700
Open Interest (OI) 2,550
Change in OI 0
Bid Price 0.00
Offer Price 348.80
Bid Quantity 0
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE740.00
265.00 35.00 15.22% 714.60
Previous Close 230.00
Open 265.00
High 265.00
Low 265.00
Vol 1,700
Open Interest (OI) 1,700
Change in OI 0
Bid Price 151.00
Offer Price 0.00
Bid Quantity 850
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE1120.00
118.10 4.30 3.78% 861.50
Previous Close 113.80
Open 118.05
High 118.10
Low 118.05
Vol 1,700
Open Interest (OI) 4,250
Change in OI 0
Bid Price 0.00
Offer Price 223.60
Bid Quantity 0
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE920.00
103.25 0.00 0.00% 876.35
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 22.35
Offer Price 70.05
Bid Quantity 1,700
Offer Quantity 4,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE1160.00
162.00 0.00 0.00% 817.60
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 0.00
Offer Price 268.95
Bid Quantity 0
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE1180.00
126.95 0.00 0.00% 852.65
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 0.00
Offer Price 288.95
Bid Quantity 0
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE680.00
0.10 0.00 0.00% 979.50
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE860.00
154.00 0.00 0.00% 825.60
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 58.10
Offer Price 0.00
Bid Quantity 19,550
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE780.00
0.20 0.00 0.00% 979.40
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 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE800.00
137.45 0.00 0.00% 842.15
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 91.00
Offer Price 0.00
Bid Quantity 850
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE800.00
0.05 0.00 0.00% 979.55
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 850
Open Interest (OI) 43,350
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 14,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE1260.00
0.60 0.00 0.00% 979.00
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 0.30
Bid Quantity 0
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE1140.00
53.00 0.00 0.00% 926.60
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 141.05
Offer Price 248.95
Bid Quantity 4,250
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE720.00
320.00 0.00 0.00% 659.60
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 171.00
Offer Price 0.00
Bid Quantity 850
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE720.00
1.15 0.00 0.00% 978.45
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 0.25
Bid Quantity 0
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE880.00
173.40 0.00 0.00% 806.20
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 89.65
Offer Price 116.30
Bid Quantity 6,800
Offer Quantity 4,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE1200.00
120.00 0.00 0.00% 859.60
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 308.95
Bid Quantity 0
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE900.00
80.00 -65.55 -45.04% 899.60
Previous Close 145.55
Open 100.50
High 100.50
Low 80.00
Vol 5,100
Open Interest (OI) 17,850
Change in OI 0
Bid Price 31.00
Offer Price 87.25
Bid Quantity 19,550
Offer Quantity 4,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE820.00
0.05 -0.05 -50.00% 979.55
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 850
Open Interest (OI) 10,200
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE940.00
35.00 -40.00 -53.33% 944.60
Previous Close 75.00
Open 77.55
High 77.55
Low 34.25
Vol 8,500
Open Interest (OI) 22,950
Change in OI -850
Bid Price 27.80
Offer Price 0.00
Bid Quantity 4,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE960.00
0.40 -0.60 -60.00% 979.20
Previous Close 1.00
Open 1.00
High 1.05
Low 0.10
Vol 59,500
Open Interest (OI) 51,850
Change in OI -13,600
Bid Price 0.00
Offer Price 0.45
Bid Quantity 0
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE760.00
0.30 -0.55 -64.71% 979.30
Previous Close 0.85
Open 0.30
High 0.30
Low 0.30
Vol 850
Open Interest (OI) 5,100
Change in OI 0
Bid Price 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE900.00
0.05 -0.10 -66.67% 979.55
Previous Close 0.15
Open 0.20
High 0.20
Low 0.05
Vol 60,350
Open Interest (OI) 1,45,350
Change in OI 2,550
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 85,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE1160.00
0.05 -0.10 -66.67% 979.55
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 13,600
Open Interest (OI) 62,050
Change in OI -7,650
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 11,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE1220.00
0.05 -0.10 -66.67% 979.55
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 5,100
Open Interest (OI) 53,550
Change in OI -5,100
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 11,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE1240.00
0.05 -0.10 -66.67% 979.55
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 19,550
Open Interest (OI) 29,750
Change in OI -2,550
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 18,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE940.00
0.10 -0.25 -71.43% 979.50
Previous Close 0.35
Open 0.05
High 0.65
Low 0.05
Vol 24,650
Open Interest (OI) 44,200
Change in OI -4,250
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE960.00
17.35 -45.75 -72.50% 962.25
Previous Close 63.10
Open 53.90
High 60.00
Low 14.35
Vol 26,350
Open Interest (OI) 30,600
Change in OI -16,150
Bid Price 19.25
Offer Price 24.55
Bid Quantity 850
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE980.00
11.95 -31.75 -72.65% 967.65
Previous Close 43.70
Open 21.50
High 40.55
Low 0.05
Vol 45,050
Open Interest (OI) 52,700
Change in OI -17,850
Bid Price 1.05
Offer Price 5.00
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE840.00
0.05 -0.15 -75.00% 979.55
Previous Close 0.20
Open 0.05
High 0.05
Low 0.05
Vol 850
Open Interest (OI) 12,750
Change in OI 0
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE880.00
0.05 -0.15 -75.00% 979.55
Previous Close 0.20
Open 0.05
High 0.05
Low 0.05
Vol 7,650
Open Interest (OI) 37,400
Change in OI -4,250
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE860.00
0.05 -0.20 -80.00% 979.55
Previous Close 0.25
Open 0.15
High 0.15
Low 0.05
Vol 11,050
Open Interest (OI) 45,900
Change in OI 0
Bid Price 0.00
Offer Price 0.95
Bid Quantity 0
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE1140.00
0.05 -0.25 -83.33% 979.55
Previous Close 0.30
Open 0.05
High 0.15
Low 0.05
Vol 47,600
Open Interest (OI) 1,02,850
Change in OI -34,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 25,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE1200.00
0.05 -0.25 -83.33% 979.55
Previous Close 0.30
Open 0.05
High 0.10
Low 0.05
Vol 56,100
Open Interest (OI) 1,60,650
Change in OI -17,850
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 70,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE920.00
0.05 -0.30 -85.71% 979.55
Previous Close 0.35
Open 0.30
High 0.35
Low 0.05
Vol 31,450
Open Interest (OI) 39,950
Change in OI -5,950
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE1180.00
0.05 -0.40 -88.89% 979.55
Previous Close 0.45
Open 0.10
High 0.10
Low 0.05
Vol 31,450
Open Interest (OI) 74,800
Change in OI -2,550
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE1120.00
0.05 -0.55 -91.67% 979.55
Previous Close 0.60
Open 0.20
High 0.30
Low 0.05
Vol 45,900
Open Interest (OI) 1,53,000
Change in OI -26,350
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 22,950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE1100.00
0.05 -0.65 -92.86% 979.55
Previous Close 0.70
Open 0.35
High 0.45
Low 0.05
Vol 1,80,200
Open Interest (OI) 1,97,200
Change in OI -1,44,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE1080.00
0.05 -0.80 -94.12% 979.55
Previous Close 0.85
Open 0.35
High 0.80
Low 0.05
Vol 79,050
Open Interest (OI) 65,450
Change in OI -22,100
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
PE740.00
0.05 -0.85 -94.44% 979.55
Previous Close 0.90
Open 0.75
High 0.75
Low 0.05
Vol 3,400
Open Interest (OI) 1,700
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE1060.00
0.05 -0.95 -95.00% 979.55
Previous Close 1.00
Open 0.50
High 1.00
Low 0.05
Vol 2,43,950
Open Interest (OI) 1,34,300
Change in OI -96,900
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 24,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE1040.00
0.05 -2.60 -98.11% 979.55
Previous Close 2.65
Open 1.45
High 2.65
Low 0.05
Vol 2,54,150
Open Interest (OI) 1,40,250
Change in OI -40,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE1020.00
0.05 -6.10 -99.19% 979.55
Previous Close 6.15
Open 3.05
High 6.25
Low 0.05
Vol 3,99,500
Open Interest (OI) 99,450
Change in OI -7,650
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 11,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
24-09-2020
OPTSTK
CE1000.00
0.05 -22.55 -99.78% 979.55
Previous Close 22.60
Open 14.10
High 22.00
Low 0.05
Vol 2,39,700
Open Interest (OI) 1,26,650
Change in OI -42,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 18,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE860.00
12.00 5.00 71.43% 967.60
Previous Close 7.00
Open 7.00
High 12.00
Low 7.00
Vol 22,100
Open Interest (OI) 21,250
Change in OI 17,000
Bid Price 6.60
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
PE900.00
20.50 5.85 39.93% 959.10
Previous Close 14.65
Open 18.00
High 20.50
Low 14.80
Vol 3,29,800
Open Interest (OI) 1,41,100
Change in OI 51,850
Bid Price 19.55
Offer Price 23.85
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE960.00
42.15 11.15 35.97% 937.45
Previous Close 31.00
Open 35.35
High 44.70
Low 32.05
Vol 1,36,000
Open Interest (OI) 33,150
Change in OI 6,800
Bid Price 42.00
Offer Price 63.80
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1020.00
78.65 20.55 35.37% 900.95
Previous Close 58.10
Open 69.05
High 78.65
Low 58.50
Vol 60,350
Open Interest (OI) 32,300
Change in OI 15,300
Bid Price 74.20
Offer Price 79.15
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE920.00
26.95 6.95 34.75% 952.65
Previous Close 20.00
Open 19.00
High 27.85
Low 19.00
Vol 54,400
Open Interest (OI) 36,550
Change in OI 26,350
Bid Price 24.45
Offer Price 27.00
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1000.00
63.55 15.70 32.81% 916.05
Previous Close 47.85
Open 55.00
High 65.00
Low 48.00
Vol 3,07,700
Open Interest (OI) 1,66,600
Change in OI 18,700
Bid Price 60.10
Offer Price 64.75
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1060.00
107.95 25.85 31.49% 871.65
Previous Close 82.10
Open 94.25
High 107.95
Low 80.55
Vol 26,350
Open Interest (OI) 21,250
Change in OI 5,950
Bid Price 103.20
Offer Price 153.40
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE940.00
33.50 7.50 28.85% 946.10
Previous Close 26.00
Open 28.00
High 35.35
Low 25.80
Vol 55,250
Open Interest (OI) 22,100
Change in OI 12,750
Bid Price 33.95
Offer Price 51.25
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1040.00
89.30 18.50 26.13% 890.30
Previous Close 70.80
Open 80.70
High 91.55
Low 69.90
Vol 62,900
Open Interest (OI) 58,650
Change in OI 20,400
Bid Price 88.45
Offer Price 104.50
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE900.00
100.00 20.05 25.08% 879.60
Previous Close 79.95
Open 100.00
High 100.00
Low 100.00
Vol 1,700
Open Interest (OI) 0
Change in OI 0
Bid Price 33.20
Offer Price 158.35
Bid Quantity 19,550
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE960.00
75.00 15.00 25.00% 904.60
Previous Close 60.00
Open 75.00
High 75.00
Low 75.00
Vol 850
Open Interest (OI) 1,700
Change in OI 0
Bid Price 8.85
Offer Price 165.15
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE980.00
50.25 9.80 24.23% 929.35
Previous Close 40.45
Open 43.55
High 53.50
Low 38.55
Vol 1,31,750
Open Interest (OI) 46,750
Change in OI 1,700
Bid Price 51.20
Offer Price 55.00
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1100.00
134.00 20.20 17.75% 845.60
Previous Close 113.80
Open 105.50
High 134.00
Low 105.45
Vol 10,200
Open Interest (OI) 25,500
Change in OI -1,700
Bid Price 61.00
Offer Price 138.75
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE880.00
13.95 1.95 16.25% 965.65
Previous Close 12.00
Open 11.95
High 13.95
Low 11.40
Vol 22,100
Open Interest (OI) 25,500
Change in OI 9,350
Bid Price 13.80
Offer Price 17.00
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE980.00
53.45 3.75 7.55% 926.15
Previous Close 49.70
Open 72.00
High 72.00
Low 53.45
Vol 7,650
Open Interest (OI) 5,100
Change in OI 0
Bid Price 35.05
Offer Price 60.85
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1080.00
37.80 1.40 3.85% 941.80
Previous Close 36.40
Open 31.25
High 38.85
Low 21.50
Vol 74,800
Open Interest (OI) 38,250
Change in OI 1,700
Bid Price 23.10
Offer Price 36.35
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1080.00
99.35 1.40 1.43% 880.25
Previous Close 97.95
Open 96.25
High 99.75
Low 96.25
Vol 2,550
Open Interest (OI) 17,000
Change in OI 0
Bid Price 112.00
Offer Price 0.00
Bid Quantity 2,550
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE720.00
2.10 0.00 0.00% 977.50
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 0.15
Offer Price 3.05
Bid Quantity 6,800
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% 861.60
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 15.70
Offer Price 0.00
Bid Quantity 19,550
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1120.00
104.55 0.00 0.00% 875.05
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 71.40
Offer Price 199.90
Bid Quantity 19,550
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE780.00
4.50 0.00 0.00% 975.10
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 0.30
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
CE1180.00
15.00 -1.00 -6.25% 964.60
Previous Close 16.00
Open 15.05
High 15.15
Low 8.10
Vol 27,200
Open Interest (OI) 27,200
Change in OI 850
Bid Price 6.15
Offer Price 15.00
Bid Quantity 1,700
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE720.00
274.00 -46.00 -14.38% 705.60
Previous Close 320.00
Open 274.00
High 274.00
Low 274.00
Vol 1,700
Open Interest (OI) 2,550
Change in OI 0
Bid Price 174.85
Offer Price 373.45
Bid Quantity 850
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
PE1240.00
240.00 -103.60 -30.15% 739.60
Previous Close 343.60
Open 240.00
High 240.00
Low 240.00
Vol 1,700
Open Interest (OI) 1,700
Change in OI 0
Bid Price 134.10
Offer Price 332.00
Bid Quantity 19,550
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1000.00
47.10 -23.60 -33.38% 932.50
Previous Close 70.70
Open 62.00
High 74.70
Low 43.25
Vol 2,66,900
Open Interest (OI) 1,13,050
Change in OI 87,550
Bid Price 46.75
Offer Price 47.60
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1020.00
38.30 -19.95 -34.25% 941.30
Previous Close 58.25
Open 54.85
High 62.90
Low 35.60
Vol 1,53,850
Open Interest (OI) 51,850
Change in OI 30,600
Bid Price 15.75
Offer Price 41.65
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1200.00
8.70 -4.80 -35.56% 970.90
Previous Close 13.50
Open 12.35
High 14.65
Low 6.70
Vol 2,51,600
Open Interest (OI) 1,55,550
Change in OI 25,500
Bid Price 7.30
Offer Price 8.70
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1040.00
33.30 -18.65 -35.90% 946.30
Previous Close 51.95
Open 44.95
High 54.45
Low 30.00
Vol 2,06,550
Open Interest (OI) 1,32,600
Change in OI 24,650
Bid Price 33.05
Offer Price 37.00
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1060.00
28.00 -17.15 -37.98% 951.60
Previous Close 45.15
Open 36.75
High 46.50
Low 24.75
Vol 3,53,600
Open Interest (OI) 1,32,600
Change in OI 18,700
Bid Price 27.20
Offer Price 28.90
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1140.00
14.35 -8.90 -38.28% 965.25
Previous Close 23.25
Open 20.25
High 22.50
Low 11.80
Vol 71,400
Open Interest (OI) 66,300
Change in OI 2,550
Bid Price 14.00
Offer Price 16.35
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1220.00
7.10 -4.55 -39.06% 972.50
Previous Close 11.65
Open 11.00
High 11.30
Low 6.00
Vol 22,950
Open Interest (OI) 19,550
Change in OI 5,100
Bid Price 3.10
Offer Price 17.35
Bid Quantity 1,700
Offer Quantity 19,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1100.00
18.30 -14.20 -43.69% 961.30
Previous Close 32.50
Open 27.05
High 34.00
Low 16.65
Vol 4,74,300
Open Interest (OI) 2,66,900
Change in OI 37,400
Bid Price 18.15
Offer Price 20.00
Bid Quantity 1,700
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1160.00
10.40 -8.55 -45.12% 969.20
Previous Close 18.95
Open 17.85
High 17.85
Low 9.65
Vol 36,550
Open Interest (OI) 26,350
Change in OI 4,250
Bid Price 10.45
Offer Price 14.95
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1120.00
15.75 -13.00 -45.22% 963.85
Previous Close 28.75
Open 24.30
High 28.45
Low 14.65
Vol 1,20,700
Open Interest (OI) 50,150
Change in OI 850
Bid Price 13.05
Offer Price 26.50
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1260.00
4.55 -4.55 -50.00% 975.05
Previous Close 9.10
Open 5.85
High 9.10
Low 4.55
Vol 15,300
Open Interest (OI) 9,350
Change in OI 4,250
Bid Price 3.65
Offer Price 7.40
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1280.00
3.50 -3.50 -50.00% 976.10
Previous Close 7.00
Open 4.25
High 6.95
Low 3.50
Vol 17,000
Open Interest (OI) 16,150
Change in OI 5,100
Bid Price 3.25
Offer Price 4.50
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
29-10-2020
OPTSTK
CE1240.00
4.50 -5.50 -55.00% 975.10
Previous Close 10.00
Open 8.85
High 9.50
Low 4.50
Vol 28,050
Open Interest (OI) 40,800
Change in OI -850
Bid Price 4.55
Offer Price 11.95
Bid Quantity 850
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LUPIN
26-11-2020
OPTSTK
CE1080.00
35.00 -6.50 -15.66% 944.60
Previous Close 41.50
Open 35.00
High 35.00
Low 35.00
Vol 850
Open Interest (OI) 850
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
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