Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
165.10
Change Change %
4.25 2.64%

Updated:20 Apr, 2021, 16:00 PM IST

BSE
165.10
Change Change %
4.30 2.67%

Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE160.00
4.80 0.25 5.49% 160.30
Previous Close 4.55
Open 5.95
High 5.95
Low 3.70
Vol 21,01,800
Open Interest (OI) 12,52,400
Change in OI 0
Bid Price 4.35
Offer Price 4.75
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE165.00
6.95 0.35 5.30% 158.15
Previous Close 6.60
Open 8.90
High 8.90
Low 5.40
Vol 10,38,500
Open Interest (OI) 6,94,400
Change in OI 0
Bid Price 6.15
Offer Price 7.25
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE170.00
9.90 0.45 4.76% 155.20
Previous Close 9.45
Open 10.50
High 10.50
Low 7.80
Vol 4,58,800
Open Interest (OI) 7,62,600
Change in OI 0
Bid Price 7.05
Offer Price 9.90
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE155.00
3.25 0.05 1.56% 161.85
Previous Close 3.20
Open 3.85
High 3.90
Low 2.70
Vol 6,78,900
Open Interest (OI) 2,35,600
Change in OI 0
Bid Price 3.10
Offer Price 4.75
Bid Quantity 3,100
Offer Quantity 58,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE135.00
1.80 0.00 0.00% 163.30
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 0.40
Offer Price 3.45
Bid Quantity 3,100
Offer Quantity 58,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE225.00
0.35 0.00 0.00% 164.75
Previous Close 0.35
Open 0.45
High 0.45
Low 0.30
Vol 27,900
Open Interest (OI) 3,41,000
Change in OI 0
Bid Price 0.15
Offer Price 0.35
Bid Quantity 12,400
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE225.00
56.00 0.00 0.00% 109.10
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 52.60
Offer Price 65.65
Bid Quantity 58,900
Offer Quantity 58,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE270.00
0.10 0.00 0.00% 165.00
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 3,100
Open Interest (OI) 99,200
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 31,000
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE205.00
0.50 0.00 0.00% 164.60
Previous Close 0.50
Open 0.45
High 0.55
Low 0.40
Vol 58,900
Open Interest (OI) 4,77,400
Change in OI 0
Bid Price 0.30
Offer Price 0.50
Bid Quantity 9,300
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE205.00
48.00 0.00 0.00% 117.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,24,000
Change in OI 0
Bid Price 39.80
Offer Price 41.45
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE215.00
0.30 0.00 0.00% 164.80
Previous Close 0.30
Open 0.55
High 0.55
Low 0.30
Vol 6,200
Open Interest (OI) 3,53,400
Change in OI 0
Bid Price 0.15
Offer Price 0.45
Bid Quantity 9,300
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE215.00
48.00 0.00 0.00% 117.10
Previous Close 48.00
Open 48.00
High 48.00
Low 48.00
Vol 3,100
Open Interest (OI) 62,000
Change in OI 0
Bid Price 44.65
Offer Price 54.40
Bid Quantity 58,900
Offer Quantity 58,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE130.00
32.20 0.00 0.00% 132.90
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 34.70
Offer Price 38.75
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE140.00
27.00 0.00 0.00% 138.10
Previous Close 27.00
Open 27.25
High 27.30
Low 27.00
Vol 15,500
Open Interest (OI) 80,600
Change in OI 0
Bid Price 25.30
Offer Price 28.05
Bid Quantity 6,200
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE185.00
21.20 0.00 0.00% 143.90
Previous Close 21.20
Open 21.60
High 21.60
Low 21.20
Vol 6,200
Open Interest (OI) 1,58,100
Change in OI 0
Bid Price 19.80
Offer Price 24.60
Bid Quantity 9,300
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE220.00
0.30 0.00 0.00% 164.80
Previous Close 0.30
Open 0.45
High 0.45
Low 0.30
Vol 46,500
Open Interest (OI) 17,85,600
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 24,800
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE220.00
55.00 0.00 0.00% 110.10
Previous Close 55.00
Open 55.00
High 55.00
Low 55.00
Vol 3,100
Open Interest (OI) 2,10,800
Change in OI 0
Bid Price 50.35
Offer Price 59.95
Bid Quantity 9,300
Offer Quantity 58,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE125.00
40.00 0.00 0.00% 125.10
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 37.10
Offer Price 47.10
Bid Quantity 58,900
Offer Quantity 58,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE230.00
0.25 0.00 0.00% 164.85
Previous Close 0.25
Open 0.30
High 0.35
Low 0.25
Vol 93,000
Open Interest (OI) 8,52,500
Change in OI 0
Bid Price 0.25
Offer Price 0.35
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE230.00
40.80 0.00 0.00% 124.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 49,600
Change in OI 0
Bid Price 60.05
Offer Price 70.60
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE280.00
0.15 0.00 0.00% 164.95
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 3,100
Open Interest (OI) 77,500
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 21,700
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE260.00
0.25 0.00 0.00% 164.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,26,300
Change in OI 0
Bid Price 0.15
Offer Price 0.40
Bid Quantity 37,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE250.00
0.25 0.00 0.00% 164.85
Previous Close 0.25
Open 0.20
High 0.25
Low 0.15
Vol 34,100
Open Interest (OI) 7,44,000
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 27,900
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE250.00
53.00 0.00 0.00% 112.10
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 74.40
Offer Price 89.35
Bid Quantity 58,900
Offer Quantity 58,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE180.00
1.90 0.00 0.00% 163.20
Previous Close 1.90
Open 2.10
High 2.55
Low 1.75
Vol 18,66,200
Open Interest (OI) 12,64,800
Change in OI 0
Bid Price 1.75
Offer Price 1.90
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE180.00
17.00 0.00 0.00% 148.10
Previous Close 17.00
Open 17.20
High 17.45
Low 14.55
Vol 65,100
Open Interest (OI) 11,43,900
Change in OI 0
Bid Price 16.75
Offer Price 17.60
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE210.00
45.00 0.00 0.00% 120.10
Previous Close 45.00
Open 47.05
High 47.05
Low 45.00
Vol 6,200
Open Interest (OI) 15,93,400
Change in OI 0
Bid Price 44.70
Offer Price 46.55
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE275.00
1.20 0.00 0.00% 163.90
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 0.15
Offer Price 1.95
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE240.00
0.20 0.00 0.00% 164.90
Previous Close 0.20
Open 0.30
High 0.30
Low 0.20
Vol 89,900
Open Interest (OI) 5,61,100
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE240.00
40.30 0.00 0.00% 124.80
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 65.95
Offer Price 75.90
Bid Quantity 58,900
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE150.00
17.75 0.00 0.00% 147.35
Previous Close 17.75
Open 17.00
High 18.75
Low 17.00
Vol 18,600
Open Interest (OI) 55,800
Change in OI 0
Bid Price 16.25
Offer Price 19.20
Bid Quantity 3,100
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE150.00
2.40 0.00 0.00% 162.70
Previous Close 2.40
Open 2.70
High 2.70
Low 1.90
Vol 14,32,200
Open Interest (OI) 10,04,400
Change in OI 0
Bid Price 2.35
Offer Price 2.45
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE245.00
0.25 0.00 0.00% 164.85
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 0.10
Offer Price 0.80
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE285.00
0.10 0.00 0.00% 165.00
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 2.95
Bid Quantity 0
Offer Quantity 58,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE120.00
0.55 0.00 0.00% 164.55
Previous Close 0.55
Open 0.95
High 0.95
Low 0.40
Vol 1,27,100
Open Interest (OI) 1,79,800
Change in OI 0
Bid Price 0.45
Offer Price 0.55
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE235.00
0.25 0.00 0.00% 164.85
Previous Close 0.25
Open 0.35
High 0.35
Low 0.25
Vol 12,400
Open Interest (OI) 93,000
Change in OI 0
Bid Price 0.15
Offer Price 0.35
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE235.00
22.00 0.00 0.00% 143.10
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 61.35
Offer Price 77.00
Bid Quantity 58,900
Offer Quantity 58,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE155.00
15.10 0.00 0.00% 150.00
Previous Close 15.10
Open 13.15
High 15.10
Low 12.65
Vol 31,000
Open Interest (OI) 65,100
Change in OI 0
Bid Price 12.55
Offer Price 14.90
Bid Quantity 3,100
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE290.00
0.15 0.00 0.00% 164.95
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 6,200
Open Interest (OI) 93,000
Change in OI 0
Bid Price 0.15
Offer Price 0.50
Bid Quantity 55,800
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE190.00
25.40 0.00 0.00% 139.70
Previous Close 25.40
Open 26.85
High 26.85
Low 23.50
Vol 58,900
Open Interest (OI) 5,33,200
Change in OI 0
Bid Price 25.55
Offer Price 26.30
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE195.00
30.00 0.00 0.00% 135.10
Previous Close 30.00
Open 31.00
High 31.00
Low 29.70
Vol 18,600
Open Interest (OI) 2,94,500
Change in OI 0
Bid Price 29.90
Offer Price 31.45
Bid Quantity 9,300
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE200.00
34.80 0.00 0.00% 130.30
Previous Close 34.80
Open 37.05
High 37.05
Low 33.40
Vol 27,900
Open Interest (OI) 15,62,400
Change in OI 0
Bid Price 35.20
Offer Price 36.10
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE145.00
1.65 0.00 0.00% 163.45
Previous Close 1.65
Open 1.90
High 2.00
Low 1.30
Vol 96,100
Open Interest (OI) 55,800
Change in OI 0
Bid Price 0.70
Offer Price 2.00
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE255.00
0.25 0.00 0.00% 164.85
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 0.10
Offer Price 1.00
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE175.00
2.85 0.00 0.00% 162.25
Previous Close 2.85
Open 3.75
High 3.80
Low 2.70
Vol 10,85,000
Open Interest (OI) 4,80,500
Change in OI 0
Bid Price 2.75
Offer Price 3.10
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE175.00
13.05 0.00 0.00% 152.05
Previous Close 13.05
Open 14.60
High 14.60
Low 10.70
Vol 52,700
Open Interest (OI) 1,73,600
Change in OI 0
Bid Price 7.85
Offer Price 15.90
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE165.00
6.45 -0.20 -3.01% 158.65
Previous Close 6.65
Open 7.05
High 8.40
Low 6.30
Vol 43,21,400
Open Interest (OI) 4,15,400
Change in OI 0
Bid Price 6.45
Offer Price 6.60
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE170.00
4.35 -0.15 -3.33% 160.75
Previous Close 4.50
Open 4.75
High 5.75
Low 4.15
Vol 49,13,500
Open Interest (OI) 14,60,100
Change in OI 0
Bid Price 4.35
Offer Price 4.40
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE185.00
1.25 -0.05 -3.85% 163.85
Previous Close 1.30
Open 1.45
High 1.75
Low 1.25
Vol 4,34,000
Open Interest (OI) 1,86,000
Change in OI 0
Bid Price 0.85
Offer Price 1.55
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE160.00
9.10 -0.50 -5.21% 156.00
Previous Close 9.60
Open 9.70
High 11.70
Low 8.90
Vol 37,38,600
Open Interest (OI) 9,85,800
Change in OI 0
Bid Price 9.20
Offer Price 9.40
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE190.00
0.85 -0.05 -5.56% 164.25
Previous Close 0.90
Open 1.20
High 1.25
Low 0.80
Vol 8,15,300
Open Interest (OI) 7,53,300
Change in OI 0
Bid Price 0.80
Offer Price 0.90
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE130.00
0.80 -0.05 -5.88% 164.30
Previous Close 0.85
Open 1.00
High 1.00
Low 0.55
Vol 3,16,200
Open Interest (OI) 4,52,600
Change in OI 0
Bid Price 0.70
Offer Price 1.10
Bid Quantity 31,000
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE195.00
0.60 -0.05 -7.69% 164.50
Previous Close 0.65
Open 0.90
High 0.95
Low 0.60
Vol 3,34,800
Open Interest (OI) 5,48,700
Change in OI 0
Bid Price 0.55
Offer Price 0.70
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE140.00
1.15 -0.15 -11.54% 163.95
Previous Close 1.30
Open 1.75
High 1.75
Low 0.95
Vol 11,47,000
Open Interest (OI) 7,28,500
Change in OI 0
Bid Price 1.10
Offer Price 1.50
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE210.00
0.25 -0.05 -16.67% 164.85
Previous Close 0.30
Open 0.35
High 0.45
Low 0.25
Vol 3,19,300
Open Interest (OI) 18,10,400
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 18,600
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE200.00
0.45 -0.10 -18.18% 164.65
Previous Close 0.55
Open 0.65
High 0.75
Low 0.45
Vol 7,03,700
Open Interest (OI) 26,19,500
Change in OI 0
Bid Price 0.45
Offer Price 0.55
Bid Quantity 3,100
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
PE160.00
10.85 0.40 3.83% 154.25
Previous Close 10.45
Open 10.00
High 11.00
Low 9.25
Vol 86,800
Open Interest (OI) 1,51,900
Change in OI 0
Bid Price 10.80
Offer Price 11.50
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
CE215.00
5.00 0.00 0.00% 160.10
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 0.20
Offer Price 4.00
Bid Quantity 21,700
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
PE140.00
3.80 0.00 0.00% 161.30
Previous Close 3.80
Open 5.00
High 5.00
Low 3.55
Vol 77,500
Open Interest (OI) 74,400
Change in OI 0
Bid Price 3.40
Offer Price 4.45
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
CE185.00
9.60 0.00 0.00% 155.50
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 5.20
Offer Price 9.05
Bid Quantity 9,300
Offer Quantity 58,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
CE220.00
10.00 0.00 0.00% 155.10
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 0.80
Offer Price 2.95
Bid Quantity 9,300
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
PE120.00
1.50 0.00 0.00% 163.60
Previous Close 1.50
Open 1.50
High 1.50
Low 1.50
Vol 9,300
Open Interest (OI) 18,600
Change in OI 0
Bid Price 1.10
Offer Price 1.60
Bid Quantity 3,100
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
CE230.00
6.00 0.00 0.00% 159.10
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 0.60
Offer Price 3.00
Bid Quantity 9,300
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
CE190.00
5.25 0.00 0.00% 159.85
Previous Close 5.25
Open 5.90
High 6.00
Low 4.85
Vol 1,05,400
Open Interest (OI) 1,17,800
Change in OI 0
Bid Price 3.65
Offer Price 5.70
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
PE190.00
13.00 0.00 0.00% 152.10
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 19.85
Offer Price 40.55
Bid Quantity 58,900
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
CE250.00
0.75 0.00 0.00% 164.35
Previous Close 0.75
Open 1.95
High 1.95
Low 0.75
Vol 12,400
Open Interest (OI) 18,600
Change in OI 0
Bid Price 0.70
Offer Price 1.00
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
PE180.00
22.00 0.00 0.00% 143.10
Previous Close 22.00
Open 23.75
High 23.75
Low 19.15
Vol 65,100
Open Interest (OI) 5,70,400
Change in OI 0
Bid Price 20.70
Offer Price 23.00
Bid Quantity 9,300
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
PE200.00
36.00 0.00 0.00% 129.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 77,500
Change in OI 0
Bid Price 29.15
Offer Price 48.85
Bid Quantity 58,900
Offer Quantity 58,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
CE210.00
3.00 0.00 0.00% 162.10
Previous Close 3.00
Open 3.20
High 3.20
Low 2.75
Vol 18,600
Open Interest (OI) 1,27,100
Change in OI 0
Bid Price 2.20
Offer Price 2.90
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
CE240.00
1.00 0.00 0.00% 164.10
Previous Close 1.00
Open 2.40
High 2.40
Low 1.00
Vol 6,200
Open Interest (OI) 49,600
Change in OI 0
Bid Price 0.40
Offer Price 1.80
Bid Quantity 9,300
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
PE150.00
6.35 0.00 0.00% 158.75
Previous Close 6.35
Open 8.35
High 8.35
Low 5.50
Vol 1,02,300
Open Interest (OI) 80,600
Change in OI 0
Bid Price 6.00
Offer Price 7.45
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
CE180.00
7.80 -0.05 -0.64% 157.30
Previous Close 7.85
Open 7.95
High 8.70
Low 7.45
Vol 3,90,600
Open Interest (OI) 4,65,000
Change in OI 0
Bid Price 7.40
Offer Price 8.00
Bid Quantity 9,300
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
CE170.00
11.30 -0.15 -1.31% 153.80
Previous Close 11.45
Open 11.00
High 12.65
Low 11.00
Vol 2,44,900
Open Interest (OI) 3,37,900
Change in OI 0
Bid Price 11.05
Offer Price 11.45
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
CE200.00
3.65 -0.15 -3.95% 161.45
Previous Close 3.80
Open 4.05
High 4.45
Low 3.65
Vol 2,04,600
Open Interest (OI) 4,99,100
Change in OI 0
Bid Price 3.60
Offer Price 3.85
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-06-2021
OPTSTK
PE160.00
10.95 0.00 0.00% 154.15
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 8.10
Offer Price 0.00
Bid Quantity 3,100
Offer Quantity 0

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