Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
178.60
Change Change %
-3.00 -1.65%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
178.55
Change Change %
-3.10 -1.71%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE250.00
75.00 25.00 50.00% 103.60
Previous Close 50.00
Open 75.00
High 75.00
Low 75.00
Vol 3,100
Open Interest (OI) 9,300
Change in OI 0
Bid Price 40.00
Offer Price 0.00
Bid Quantity 3,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE220.00
38.75 12.20 45.95% 139.85
Previous Close 26.55
Open 39.55
High 39.55
Low 26.50
Vol 12,400
Open Interest (OI) 2,72,800
Change in OI 0
Bid Price 35.00
Offer Price 78.95
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE180.00
9.50 1.50 18.75% 169.10
Previous Close 8.00
Open 7.20
High 9.50
Low 6.50
Vol 40,300
Open Interest (OI) 2,63,500
Change in OI -37,200
Bid Price 8.30
Offer Price 9.55
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE200.00
24.00 1.80 8.11% 154.60
Previous Close 22.20
Open 18.30
High 24.00
Low 18.30
Vol 24,800
Open Interest (OI) 7,71,900
Change in OI -21,700
Bid Price 18.55
Offer Price 22.95
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE210.00
32.90 2.10 6.82% 145.70
Previous Close 30.80
Open 30.00
High 32.90
Low 30.00
Vol 6,200
Open Interest (OI) 2,04,600
Change in OI -6,200
Bid Price 30.00
Offer Price 35.45
Bid Quantity 3,100
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE205.00
15.10 0.75 5.23% 163.50
Previous Close 14.35
Open 15.10
High 15.10
Low 15.10
Vol 6,200
Open Interest (OI) 99,200
Change in OI 0
Bid Price 18.00
Offer Price 0.00
Bid Quantity 3,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE190.00
14.00 0.50 3.70% 164.60
Previous Close 13.50
Open 14.10
High 14.10
Low 13.50
Vol 9,300
Open Interest (OI) 2,41,800
Change in OI -9,300
Bid Price 14.50
Offer Price 29.90
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE225.00
29.30 0.00 0.00% 149.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 68,200
Change in OI 0
Bid Price 46.15
Offer Price 0.00
Bid Quantity 3,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE215.00
24.30 0.00 0.00% 154.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 93,000
Change in OI 0
Bid Price 25.00
Offer Price 66.00
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE185.00
25.00 0.00 0.00% 153.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,500
Change in OI 0
Bid Price 3.60
Offer Price 32.10
Bid Quantity 9,300
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE185.00
9.65 0.00 0.00% 168.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 43,400
Change in OI 0
Bid Price 10.10
Offer Price 37.75
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE220.00
1.00 0.00 0.00% 177.60
Previous Close 1.00
Open 0.40
High 1.15
Low 0.40
Vol 89,900
Open Interest (OI) 8,52,500
Change in OI -74,400
Bid Price 1.00
Offer Price 1.50
Bid Quantity 49,600
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE230.00
35.40 0.00 0.00% 143.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 83,700
Change in OI 0
Bid Price 0.80
Offer Price 95.00
Bid Quantity 18,600
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE160.00
52.00 0.00 0.00% 126.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,100
Change in OI 0
Bid Price 8.05
Offer Price 0.00
Bid Quantity 3,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE260.00
54.10 0.00 0.00% 124.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,300
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
IBULHSGFIN
24-09-2020
OPTSTK
CE170.00
39.95 0.00 0.00% 138.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,200
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
IBULHSGFIN
24-09-2020
OPTSTK
PE170.00
3.50 0.00 0.00% 175.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,61,200
Change in OI 0
Bid Price 3.50
Offer Price 8.00
Bid Quantity 6,200
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE180.00
32.45 0.00 0.00% 146.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,300
Change in OI 0
Bid Price 5.80
Offer Price 28.10
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE240.00
59.35 0.00 0.00% 119.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,600
Change in OI 0
Bid Price 22.00
Offer Price 0.00
Bid Quantity 3,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE150.00
68.00 0.00 0.00% 110.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,200
Change in OI 0
Bid Price 23.25
Offer Price 0.00
Bid Quantity 3,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE150.00
0.95 0.00 0.00% 177.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,08,500
Change in OI 0
Bid Price 0.50
Offer Price 1.50
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE245.00
3.00 0.00 0.00% 175.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,800
Change in OI 0
Bid Price 0.40
Offer Price 1.20
Bid Quantity 3,100
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE165.00
4.00 0.00 0.00% 174.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,200
Change in OI 0
Bid Price 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE235.00
1.95 0.00 0.00% 176.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,36,400
Change in OI 0
Bid Price 0.55
Offer Price 1.50
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE235.00
32.00 0.00 0.00% 146.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,100
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
IBULHSGFIN
24-09-2020
OPTSTK
PE155.00
2.00 0.00 0.00% 176.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,300
Change in OI 0
Bid Price 0.00
Offer Price 7.00
Bid Quantity 0
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE190.00
4.60 0.00 0.00% 174.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 62,000
Change in OI 0
Bid Price 3.50
Offer Price 14.00
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE195.00
3.75 0.00 0.00% 174.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,400
Change in OI 0
Bid Price 2.10
Offer Price 14.10
Bid Quantity 27,900
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE195.00
15.00 0.00 0.00% 163.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,08,500
Change in OI 0
Bid Price 14.00
Offer Price 26.00
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE255.00
0.60 0.00 0.00% 178.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 52,700
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE255.00
49.95 0.00 0.00% 128.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,200
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
IBULHSGFIN
24-09-2020
OPTSTK
CE265.00
17.00 0.00 0.00% 161.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 55,800
Change in OI 0
Bid Price 0.05
Offer Price 2.50
Bid Quantity 9,300
Offer Quantity 31,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE265.00
58.55 0.00 0.00% 120.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,100
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
IBULHSGFIN
24-09-2020
OPTSTK
PE175.00
5.80 0.00 0.00% 172.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,700
Change in OI 0
Bid Price 1.50
Offer Price 24.10
Bid Quantity 27,900
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE160.00
1.55 -0.20 -11.43% 177.05
Previous Close 1.75
Open 1.25
High 1.55
Low 0.80
Vol 62,000
Open Interest (OI) 2,57,300
Change in OI 0
Bid Price 0.35
Offer Price 2.50
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE270.00
0.35 -0.05 -12.50% 178.25
Previous Close 0.40
Open 0.50
High 0.50
Low 0.35
Vol 18,600
Open Interest (OI) 3,50,300
Change in OI -9,300
Bid Price 0.30
Offer Price 0.35
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE230.00
0.60 -0.10 -14.29% 178.00
Previous Close 0.70
Open 0.50
High 0.60
Low 0.50
Vol 89,900
Open Interest (OI) 12,12,100
Change in OI -86,800
Bid Price 0.50
Offer Price 1.00
Bid Quantity 12,400
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE210.00
1.50 -0.50 -25.00% 177.10
Previous Close 2.00
Open 1.30
High 1.50
Low 1.10
Vol 31,000
Open Interest (OI) 4,80,500
Change in OI -24,800
Bid Price 1.50
Offer Price 1.80
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE205.00
3.00 -1.45 -32.58% 175.60
Previous Close 4.45
Open 3.00
High 3.00
Low 3.00
Vol 3,100
Open Interest (OI) 52,700
Change in OI -3,100
Bid Price 1.30
Offer Price 3.00
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE200.00
1.80 -1.20 -40.00% 176.80
Previous Close 3.00
Open 2.05
High 2.30
Low 1.80
Vol 27,900
Open Interest (OI) 4,46,400
Change in OI -24,800
Bid Price 1.80
Offer Price 3.95
Bid Quantity 34,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE240.00
0.55 -0.45 -45.00% 178.05
Previous Close 1.00
Open 0.55
High 0.65
Low 0.50
Vol 55,800
Open Interest (OI) 6,23,100
Change in OI -49,600
Bid Price 0.55
Offer Price 1.00
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE260.00
0.50 -0.45 -47.37% 178.10
Previous Close 0.95
Open 0.50
High 0.50
Low 0.50
Vol 58,900
Open Interest (OI) 2,04,600
Change in OI -52,700
Bid Price 0.50
Offer Price 0.65
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE250.00
0.50 -0.45 -47.37% 178.10
Previous Close 0.95
Open 0.55
High 0.55
Low 0.50
Vol 1,30,200
Open Interest (OI) 10,16,800
Change in OI -1,08,500
Bid Price 0.50
Offer Price 0.60
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE225.00
0.55 -1.45 -72.50% 178.05
Previous Close 2.00
Open 1.00
High 1.25
Low 0.55
Vol 27,900
Open Interest (OI) 2,41,800
Change in OI -24,800
Bid Price 0.55
Offer Price 0.80
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE275.00
0.05 -0.15 -75.00% 178.55
Previous Close 0.20
Open 0.20
High 0.20
Low 0.05
Vol 15,500
Open Interest (OI) 1,95,300
Change in OI -15,500
Bid Price 0.05
Offer Price 1.00
Bid Quantity 65,100
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE215.00
1.05 -4.20 -80.00% 177.55
Previous Close 5.25
Open 5.50
High 5.50
Low 1.05
Vol 6,200
Open Interest (OI) 99,200
Change in OI -6,200
Bid Price 1.10
Offer Price 4.50
Bid Quantity 6,200
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE165.00
8.00 0.00 0.00% 170.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,100
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
IBULHSGFIN
29-10-2020
OPTSTK
CE230.00
29.90 0.00 0.00% 148.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,600
Change in OI 0
Bid Price 0.00
Offer Price 17.50
Bid Quantity 0
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE270.00
12.00 0.00 0.00% 166.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,200
Change in OI 0
Bid Price 2.05
Offer Price 10.00
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE190.00
19.00 0.00 0.00% 159.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,100
Change in OI 0
Bid Price 12.10
Offer Price 0.00
Bid Quantity 3,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE170.00
10.50 0.00 0.00% 168.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,300
Change in OI 0
Bid Price 4.50
Offer Price 0.00
Bid Quantity 12,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE250.00
11.20 0.00 0.00% 167.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,700
Change in OI 0
Bid Price 0.00
Offer Price 14.30
Bid Quantity 0
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE180.00
15.50 0.00 0.00% 163.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,300
Change in OI 0
Bid Price 5.00
Offer Price 0.00
Bid Quantity 6,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE150.00
4.90 0.00 0.00% 173.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,200
Change in OI 0
Bid Price 0.00
Offer Price 18.10
Bid Quantity 0
Offer Quantity 3,100

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