Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
96.75
Change Change %
5.40 5.91%

Updated:31 Mar, 2020, 15:59 PM IST

BSE
96.55
Change Change %
5.25 5.75%

Updated:31 Mar, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE90.00
27.05 1.45 5.66% 69.70
Previous Close 25.60
Open 27.30
High 27.65
Low 24.05
Vol 49,200
Open Interest (OI) 24,000
Change in OI -1,200
Bid Price 26.15
Offer Price 28.00
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE100.00
22.95 1.20 5.52% 73.80
Previous Close 21.75
Open 22.75
High 23.70
Low 19.80
Vol 5,95,200
Open Interest (OI) 6,33,600
Change in OI 10,800
Bid Price 22.50
Offer Price 23.00
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE200.00
5.00 0.20 4.17% 91.75
Previous Close 4.80
Open 5.50
High 5.50
Low 4.00
Vol 1,32,000
Open Interest (OI) 3,27,600
Change in OI 26,400
Bid Price 4.45
Offer Price 5.00
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE110.00
18.50 0.65 3.64% 78.25
Previous Close 17.85
Open 18.75
High 19.45
Low 16.70
Vol 50,400
Open Interest (OI) 21,600
Change in OI 6,000
Bid Price 17.65
Offer Price 19.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE80.00
31.60 1.10 3.61% 65.15
Previous Close 30.50
Open 31.25
High 32.75
Low 28.90
Vol 57,600
Open Interest (OI) 51,600
Change in OI -24,000
Bid Price 31.50
Offer Price 32.55
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE180.00
6.20 0.15 2.48% 90.55
Previous Close 6.05
Open 6.40
High 6.45
Low 4.90
Vol 82,800
Open Interest (OI) 1,35,600
Change in OI -6,000
Bid Price 5.65
Offer Price 6.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE120.00
15.50 0.30 1.97% 81.25
Previous Close 15.20
Open 16.00
High 16.30
Low 13.50
Vol 3,50,400
Open Interest (OI) 3,67,200
Change in OI 13,200
Bid Price 15.55
Offer Price 15.85
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE220.00
3.65 0.05 1.39% 93.10
Previous Close 3.60
Open 3.60
High 3.70
Low 3.05
Vol 30,000
Open Interest (OI) 67,200
Change in OI 4,800
Bid Price 2.50
Offer Price 3.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE140.00
10.75 0.00 0.00% 86.00
Previous Close 10.75
Open 12.05
High 12.05
Low 9.40
Vol 1,92,000
Open Interest (OI) 6,60,000
Change in OI 10,800
Bid Price 10.75
Offer Price 10.80
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE140.00
55.20 0.00 0.00% 41.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,600
Change in OI 0
Bid Price 47.05
Offer Price 61.70
Bid Quantity 6,000
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE220.00
125.00 0.00 0.00% 28.25
Previous Close 125.00
Open 128.00
High 128.00
Low 125.00
Vol 3,600
Open Interest (OI) 88,800
Change in OI 0
Bid Price 122.00
Offer Price 130.00
Bid Quantity 2,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE280.00
189.60 0.00 0.00% 92.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,42,800
Change in OI 0
Bid Price 180.00
Offer Price 189.30
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE260.00
159.95 0.00 0.00% 63.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 156.35
Offer Price 169.80
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE240.00
146.75 0.00 0.00% 50.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,00,400
Change in OI 0
Bid Price 140.90
Offer Price 151.10
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE150.00
8.00 0.00 0.00% 88.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 7.00
Offer Price 13.00
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE110.00
31.95 0.00 0.00% 64.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 29.65
Offer Price 32.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE70.00
33.20 0.00 0.00% 63.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 24.45
Offer Price 42.00
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE320.00
1.80 0.00 0.00% 94.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,800
Change in OI 0
Bid Price 0.85
Offer Price 1.35
Bid Quantity 10,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE320.00
226.05 0.00 0.00% 129.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 215.05
Offer Price 228.65
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE340.00
244.00 0.00 0.00% 147.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 234.75
Offer Price 248.40
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE380.00
1.35 0.00 0.00% 95.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,800
Change in OI 0
Bid Price 0.60
Offer Price 1.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE360.00
260.00 0.00 0.00% 163.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 254.45
Offer Price 268.20
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE420.00
1.00 0.00 0.00% 95.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 0.35
Offer Price 1.00
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE200.00
112.05 0.00 0.00% 15.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 92,400
Change in OI 0
Bid Price 103.00
Offer Price 112.00
Bid Quantity 2,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE300.00
209.90 0.00 0.00% 113.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,600
Change in OI 0
Bid Price 195.40
Offer Price 208.95
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE160.00
7.85 -0.15 -1.88% 88.90
Previous Close 8.00
Open 8.20
High 8.20
Low 6.80
Vol 52,800
Open Interest (OI) 1,05,600
Change in OI -13,200
Bid Price 7.50
Offer Price 7.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE180.00
90.50 -4.25 -4.49% 6.25
Previous Close 94.75
Open 90.00
High 90.50
Low 90.00
Vol 3,600
Open Interest (OI) 39,600
Change in OI 0
Bid Price 74.55
Offer Price 100.20
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE120.00
37.50 -4.50 -10.71% 59.25
Previous Close 42.00
Open 42.15
High 42.15
Low 37.50
Vol 24,000
Open Interest (OI) 18,000
Change in OI 2,400
Bid Price 37.75
Offer Price 39.10
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE260.00
2.30 -0.35 -13.21% 94.45
Previous Close 2.65
Open 2.50
High 2.50
Low 1.80
Vol 16,800
Open Interest (OI) 78,000
Change in OI -2,400
Bid Price 1.95
Offer Price 2.20
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE160.00
68.00 -10.85 -13.76% 28.75
Previous Close 78.85
Open 73.00
High 73.00
Low 68.00
Vol 7,200
Open Interest (OI) 44,400
Change in OI -4,800
Bid Price 66.05
Offer Price 79.30
Bid Quantity 7,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE280.00
1.85 -0.35 -15.91% 94.90
Previous Close 2.20
Open 2.05
High 2.05
Low 1.70
Vol 6,000
Open Interest (OI) 27,600
Change in OI 1,200
Bid Price 1.60
Offer Price 1.90
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE100.00
24.90 -4.90 -16.44% 71.85
Previous Close 29.80
Open 28.50
High 29.00
Low 23.50
Vol 3,99,600
Open Interest (OI) 3,55,200
Change in OI 25,200
Bid Price 24.55
Offer Price 25.65
Bid Quantity 7,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE80.00
14.75 -3.95 -21.12% 82.00
Previous Close 18.70
Open 17.65
High 18.20
Low 13.00
Vol 3,31,200
Open Interest (OI) 2,50,800
Change in OI -3,600
Bid Price 14.50
Offer Price 15.00
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE130.00
11.00 -3.00 -21.43% 85.75
Previous Close 14.00
Open 13.45
High 13.45
Low 11.00
Vol 6,000
Open Interest (OI) 3,600
Change in OI 2,400
Bid Price 12.10
Offer Price 13.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE90.00
18.65 -5.20 -21.80% 78.10
Previous Close 23.85
Open 23.15
High 23.15
Low 18.60
Vol 76,800
Open Interest (OI) 43,200
Change in OI 6,000
Bid Price 18.10
Offer Price 20.85
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE240.00
2.70 -0.80 -22.86% 94.05
Previous Close 3.50
Open 3.00
High 3.10
Low 2.30
Vol 31,200
Open Interest (OI) 96,000
Change in OI 1,200
Bid Price 2.35
Offer Price 2.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE440.00
0.65 -0.20 -23.53% 96.10
Previous Close 0.85
Open 0.80
High 0.85
Low 0.65
Vol 7,200
Open Interest (OI) 56,400
Change in OI 0
Bid Price 0.45
Offer Price 0.65
Bid Quantity 10,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE70.00
10.00 -3.50 -25.93% 86.75
Previous Close 13.50
Open 13.50
High 13.50
Low 10.00
Vol 8,400
Open Interest (OI) 7,200
Change in OI 2,400
Bid Price 8.15
Offer Price 11.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE50.00
4.00 -1.50 -27.27% 92.75
Previous Close 5.50
Open 4.00
High 4.00
Low 4.00
Vol 2,400
Open Interest (OI) 3,600
Change in OI 2,400
Bid Price 4.25
Offer Price 6.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE360.00
0.90 -0.35 -28.00% 95.85
Previous Close 1.25
Open 1.00
High 1.00
Low 0.90
Vol 3,600
Open Interest (OI) 39,600
Change in OI 2,400
Bid Price 0.80
Offer Price 0.90
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE60.00
6.90 -2.90 -29.59% 89.85
Previous Close 9.80
Open 9.25
High 9.45
Low 6.45
Vol 1,84,800
Open Interest (OI) 1,54,800
Change in OI -36,000
Bid Price 6.55
Offer Price 6.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE20.00
1.40 -0.60 -30.00% 95.35
Previous Close 2.00
Open 1.70
High 2.00
Low 1.20
Vol 93,600
Open Interest (OI) 2,14,800
Change in OI -7,200
Bid Price 1.40
Offer Price 1.50
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE340.00
1.00 -0.50 -33.33% 95.75
Previous Close 1.50
Open 1.15
High 1.40
Low 1.00
Vol 15,600
Open Interest (OI) 18,000
Change in OI 6,000
Bid Price 0.75
Offer Price 1.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE300.00
1.25 -0.65 -34.21% 95.50
Previous Close 1.90
Open 1.90
High 1.90
Low 1.15
Vol 1,48,800
Open Interest (OI) 4,05,600
Change in OI 34,800
Bid Price 1.20
Offer Price 1.35
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE40.00
2.60 -1.45 -35.80% 94.15
Previous Close 4.05
Open 3.50
High 4.15
Low 2.55
Vol 1,93,200
Open Interest (OI) 2,67,600
Change in OI 1,200
Bid Price 2.60
Offer Price 2.95
Bid Quantity 2,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE400.00
0.60 -0.55 -47.83% 96.15
Previous Close 1.15
Open 0.60
High 1.00
Low 0.60
Vol 21,600
Open Interest (OI) 93,600
Change in OI -3,600
Bid Price 0.60
Offer Price 0.65
Bid Quantity 6,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE60.00
44.60 -152.85 -77.41% 52.15
Previous Close 197.45
Open 43.05
High 44.60
Low 43.05
Vol 2,400
Open Interest (OI) 1,200
Change in OI 0
Bid Price 33.10
Offer Price 51.10
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
28-05-2020
OPTSTK
CE100.00
26.30 0.50 1.94% 70.45
Previous Close 25.80
Open 28.95
High 28.95
Low 26.30
Vol 2,400
Open Interest (OI) 1,200
Change in OI 0
Bid Price 26.10
Offer Price 44.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
28-05-2020
OPTSTK
PE80.00
23.00 0.00 0.00% 73.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 16.50
Offer Price 27.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
28-05-2020
OPTSTK
PE100.00
31.50 0.00 0.00% 65.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 31.00
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
28-05-2020
OPTSTK
PE60.00
16.50 0.00 0.00% 80.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 10.50
Offer Price 16.40
Bid Quantity 2,400
Offer Quantity 1,200

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Indiabulls Housing Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Indiabulls Housing Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com