Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
98.10
Change Change %
1.45 1.50%

Updated:07 Apr, 2020, 15:59 PM IST

BSE
98.05
Change Change %
1.35 1.40%

Updated:07 Apr, 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
CE150.00
8.85 3.70 71.84% 89.25
Previous Close 5.15
Open 8.85
High 8.85
Low 8.85
Vol 1,200
Open Interest (OI) 7,200
Change in OI 0
Bid Price 4.15
Offer Price 9.00
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
0.35 0.05 16.67% 97.75
Previous Close 0.30
Open 1.00
High 1.00
Low 0.30
Vol 10,800
Open Interest (OI) 62,400
Change in OI 6,000
Bid Price 0.30
Offer Price 0.40
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE360.00
0.35 0.05 16.67% 97.75
Previous Close 0.30
Open 0.75
High 0.75
Low 0.35
Vol 4,800
Open Interest (OI) 40,800
Change in OI 0
Bid Price 0.30
Offer Price 0.45
Bid Quantity 25,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE100.00
17.00 2.05 13.71% 81.10
Previous Close 14.95
Open 17.20
High 18.95
Low 13.55
Vol 10,40,400
Open Interest (OI) 9,30,000
Change in OI 92,400
Bid Price 16.05
Offer Price 16.50
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
6.30 0.75 13.51% 91.80
Previous Close 5.55
Open 6.10
High 7.75
Low 4.50
Vol 7,66,800
Open Interest (OI) 5,20,800
Change in OI -1,88,400
Bid Price 6.05
Offer Price 6.40
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE160.00
4.15 0.45 12.16% 93.95
Previous Close 3.70
Open 3.70
High 4.65
Low 2.75
Vol 2,11,200
Open Interest (OI) 2,00,400
Change in OI 57,600
Bid Price 3.85
Offer Price 4.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE90.00
21.25 1.85 9.54% 76.85
Previous Close 19.40
Open 20.40
High 24.35
Low 18.95
Vol 40,800
Open Interest (OI) 28,800
Change in OI -1,200
Bid Price 20.60
Offer Price 21.35
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE80.00
27.25 2.25 9.00% 70.85
Previous Close 25.00
Open 25.35
High 30.00
Low 24.50
Vol 62,400
Open Interest (OI) 50,400
Change in OI -1,200
Bid Price 26.55
Offer Price 27.45
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE120.00
10.00 0.70 7.53% 88.10
Previous Close 9.30
Open 11.35
High 12.20
Low 7.70
Vol 9,54,000
Open Interest (OI) 5,97,600
Change in OI 2,18,400
Bid Price 10.10
Offer Price 10.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE110.00
12.75 0.80 6.69% 85.35
Previous Close 11.95
Open 17.95
High 17.95
Low 5.95
Vol 3,82,800
Open Interest (OI) 1,09,200
Change in OI 44,400
Bid Price 12.75
Offer Price 13.35
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
0.95 0.05 5.56% 97.15
Previous Close 0.90
Open 1.00
High 1.05
Low 0.65
Vol 51,600
Open Interest (OI) 1,11,600
Change in OI -4,800
Bid Price 0.75
Offer Price 0.90
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE130.00
7.70 0.25 3.36% 90.40
Previous Close 7.45
Open 8.50
High 9.05
Low 6.05
Vol 67,200
Open Interest (OI) 42,000
Change in OI 9,600
Bid Price 7.45
Offer Price 9.20
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
2.60 0.05 1.96% 95.50
Previous Close 2.55
Open 2.80
High 3.10
Low 2.00
Vol 60,000
Open Interest (OI) 1,46,400
Change in OI 2,400
Bid Price 2.20
Offer Price 2.90
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
0.85 0.00 0.00% 97.25
Previous Close 0.85
Open 0.95
High 0.95
Low 0.65
Vol 33,600
Open Interest (OI) 2,19,600
Change in OI 0
Bid Price 0.70
Offer Price 0.85
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE280.00
186.55 0.00 0.00% 88.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,05,600
Change in OI 0
Bid Price 180.00
Offer Price 187.95
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE160.00
68.00 0.00 0.00% 30.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
Change in OI 0
Bid Price 59.55
Offer Price 71.35
Bid Quantity 14,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE260.00
160.00 0.00 0.00% 61.90
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 154.70
Offer Price 168.15
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE40.00
65.00 0.00 0.00% 33.10
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 52.65
Offer Price 67.80
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE70.00
33.20 0.00 0.00% 64.90
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 25.65
Offer Price 37.65
Bid Quantity 4,800
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE320.00
0.50 0.00 0.00% 97.60
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 0.30
Offer Price 0.60
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE320.00
226.05 0.00 0.00% 127.95
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 214.05
Offer Price 227.70
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE340.00
0.50 0.00 0.00% 97.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.35
Offer Price 0.55
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE340.00
244.00 0.00 0.00% 145.90
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 233.95
Offer Price 247.60
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
0.35 0.00 0.00% 97.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,400
Change in OI 0
Bid Price 0.25
Offer Price 0.45
Bid Quantity 10,800
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% 161.90
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 253.80
Offer Price 267.50
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE60.00
44.60 0.00 0.00% 53.50
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 36.20
Offer Price 46.20
Bid Quantity 12,000
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE420.00
1.00 0.00 0.00% 97.10
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 0.90
Bid Quantity 1,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE300.00
207.45 0.00 0.00% 109.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,600
Change in OI 0
Bid Price 194.25
Offer Price 207.80
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE180.00
84.00 -1.45 -1.70% 14.10
Previous Close 85.45
Open 84.00
High 84.00
Low 84.00
Vol 1,200
Open Interest (OI) 38,400
Change in OI 0
Bid Price 69.85
Offer Price 91.10
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE50.00
2.70 -0.05 -1.82% 95.40
Previous Close 2.75
Open 2.85
High 3.10
Low 2.00
Vol 21,600
Open Interest (OI) 19,200
Change in OI 13,200
Bid Price 2.05
Offer Price 2.60
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE240.00
142.75 -2.95 -2.02% 44.65
Previous Close 145.70
Open 140.15
High 142.75
Low 140.15
Vol 9,600
Open Interest (OI) 1,83,600
Change in OI -7,200
Bid Price 127.25
Offer Price 143.25
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE220.00
119.00 -7.00 -5.56% 20.90
Previous Close 126.00
Open 120.00
High 123.00
Low 119.00
Vol 14,400
Open Interest (OI) 72,000
Change in OI 0
Bid Price 120.00
Offer Price 137.40
Bid Quantity 2,400
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE260.00
0.80 -0.05 -5.88% 97.30
Previous Close 0.85
Open 0.65
High 0.80
Low 0.60
Vol 31,200
Open Interest (OI) 64,800
Change in OI -4,800
Bid Price 0.70
Offer Price 0.80
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE200.00
1.90 -0.15 -7.32% 96.20
Previous Close 2.05
Open 2.05
High 2.25
Low 1.50
Vol 1,83,600
Open Interest (OI) 4,46,400
Change in OI 32,400
Bid Price 1.80
Offer Price 1.95
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
24.20 -2.25 -8.51% 73.90
Previous Close 26.45
Open 22.55
High 24.20
Low 21.95
Vol 16,800
Open Interest (OI) 19,200
Change in OI 7,200
Bid Price 24.00
Offer Price 24.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE200.00
100.05 -9.50 -8.67% 1.95
Previous Close 109.55
Open 102.95
High 104.15
Low 100.05
Vol 16,800
Open Interest (OI) 84,000
Change in OI 0
Bid Price 96.05
Offer Price 112.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE100.00
17.95 -2.20 -10.92% 80.15
Previous Close 20.15
Open 17.30
High 18.75
Low 15.50
Vol 5,23,200
Open Interest (OI) 4,11,600
Change in OI -9,600
Bid Price 17.05
Offer Price 18.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE70.00
5.75 -0.80 -12.21% 92.35
Previous Close 6.55
Open 5.50
High 6.60
Low 4.75
Vol 33,600
Open Interest (OI) 36,000
Change in OI 13,200
Bid Price 5.10
Offer Price 5.80
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
1.05 -0.15 -12.50% 97.05
Previous Close 1.20
Open 1.20
High 1.50
Low 0.90
Vol 1,71,600
Open Interest (OI) 1,45,200
Change in OI 56,400
Bid Price 1.00
Offer Price 1.10
Bid Quantity 7,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE120.00
30.50 -4.45 -12.73% 67.60
Previous Close 34.95
Open 32.00
High 32.00
Low 30.00
Vol 21,600
Open Interest (OI) 27,600
Change in OI 1,200
Bid Price 29.90
Offer Price 34.90
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE90.00
12.40 -2.20 -15.07% 85.70
Previous Close 14.60
Open 11.05
High 13.55
Low 11.05
Vol 3,02,400
Open Interest (OI) 91,200
Change in OI 12,000
Bid Price 12.05
Offer Price 12.40
Bid Quantity 2,400
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE140.00
46.10 -9.10 -16.49% 52.00
Previous Close 55.20
Open 47.00
High 47.00
Low 46.10
Vol 2,400
Open Interest (OI) 14,400
Change in OI 0
Bid Price 35.75
Offer Price 54.30
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE80.00
8.00 -1.90 -19.19% 90.10
Previous Close 9.90
Open 8.75
High 8.95
Low 7.50
Vol 3,69,600
Open Interest (OI) 2,62,800
Change in OI -1,200
Bid Price 8.05
Offer Price 8.70
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE60.00
3.50 -0.90 -20.45% 94.60
Previous Close 4.40
Open 4.15
High 4.15
Low 3.00
Vol 1,41,600
Open Interest (OI) 1,53,600
Change in OI -1,200
Bid Price 3.35
Offer Price 3.50
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE300.00
0.50 -0.15 -23.08% 97.60
Previous Close 0.65
Open 0.70
High 0.75
Low 0.35
Vol 1,11,600
Open Interest (OI) 5,60,400
Change in OI 10,800
Bid Price 0.45
Offer Price 0.55
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE280.00
0.60 -0.25 -29.41% 97.50
Previous Close 0.85
Open 0.65
High 0.65
Low 0.60
Vol 13,200
Open Interest (OI) 45,600
Change in OI -1,200
Bid Price 0.60
Offer Price 0.65
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE40.00
0.85 -0.50 -37.04% 97.25
Previous Close 1.35
Open 1.55
High 1.55
Low 0.80
Vol 1,10,400
Open Interest (OI) 2,70,000
Change in OI -2,400
Bid Price 0.85
Offer Price 0.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE400.00
0.35 -0.25 -41.67% 97.75
Previous Close 0.60
Open 0.35
High 0.35
Low 0.35
Vol 8,400
Open Interest (OI) 76,800
Change in OI -1,200
Bid Price 0.40
Offer Price 0.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
28-05-2020
OPTSTK
PE120.00
40.00 39.50 7900.00% 58.10
Previous Close 0.50
Open 35.00
High 40.00
Low 35.00
Vol 2,400
Open Interest (OI) 2,400
Change in OI 0
Bid Price 0.00
Offer Price 61.00
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
28-05-2020
OPTSTK
CE100.00
30.20 4.20 16.15% 67.90
Previous Close 26.00
Open 24.00
High 30.20
Low 21.05
Vol 10,800
Open Interest (OI) 10,800
Change in OI 4,800
Bid Price 24.25
Offer Price 28.05
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
17.00 0.00 0.00% 81.10
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 12.70
Offer Price 16.00
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
25.00 -3.00 -10.71% 73.10
Previous Close 28.00
Open 24.10
High 25.00
Low 22.00
Vol 4,800
Open Interest (OI) 7,200
Change in OI 3,600
Bid Price 24.10
Offer Price 39.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
28-05-2020
OPTSTK
PE60.00
7.85 -2.70 -25.59% 90.25
Previous Close 10.55
Open 7.85
High 7.85
Low 7.85
Vol 1,200
Open Interest (OI) 8,400
Change in OI 0
Bid Price 7.50
Offer Price 12.40
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