Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
96.65
Change Change %
-2.70 -2.72%

Updated:03 Apr, 2020, 15:59 PM IST

BSE
96.70
Change Change %
-2.65 -2.67%

Updated:03 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
PE200.00
109.55 4.55 4.33% 12.90
Previous Close 105.00
Open 106.75
High 109.55
Low 106.75
Vol 12,000
Open Interest (OI) 84,000
Change in OI 2,400
Bid Price 105.05
Offer Price 110.00
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE280.00
186.55 5.50 3.04% 89.90
Previous Close 181.05
Open 185.00
High 186.55
Low 185.00
Vol 19,200
Open Interest (OI) 1,05,600
Change in OI -19,200
Bid Price 184.05
Offer Price 204.40
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
145.70 3.20 2.25% 49.05
Previous Close 142.50
Open 145.70
High 145.70
Low 145.70
Vol 1,200
Open Interest (OI) 1,90,800
Change in OI 1,200
Bid Price 139.05
Offer Price 145.75
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE120.00
34.95 0.60 1.75% 61.70
Previous Close 34.35
Open 36.00
High 37.00
Low 34.95
Vol 10,800
Open Interest (OI) 25,200
Change in OI 7,200
Bid Price 33.80
Offer Price 35.00
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE140.00
55.20 0.00 0.00% 41.45
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 47.50
Offer Price 55.75
Bid Quantity 14,400
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE220.00
125.00 0.00 0.00% 28.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 86,400
Change in OI 0
Bid Price 123.00
Offer Price 131.30
Bid Quantity 12,000
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% 28.65
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 58.25
Offer Price 76.65
Bid Quantity 6,000
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE260.00
160.00 0.00 0.00% 63.35
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 157.00
Offer Price 172.60
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% 31.65
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 46.70
Offer Price 65.35
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE180.00
85.45 0.00 0.00% 11.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 39,600
Change in OI 0
Bid Price 73.50
Offer Price 101.35
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% 63.45
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 22.50
Offer Price 36.25
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE320.00
226.05 0.00 0.00% 129.40
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 216.35
Offer Price 232.00
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% 147.35
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 236.05
Offer Price 251.80
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE360.00
260.00 0.00 0.00% 163.35
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 255.90
Offer Price 271.75
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% 52.05
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 30.05
Offer Price 48.30
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE420.00
1.00 0.00 0.00% 95.65
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 0.85
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 -2.45 -1.17% 110.80
Previous Close 209.90
Open 204.00
High 207.45
Low 204.00
Vol 12,000
Open Interest (OI) 9,600
Change in OI 0
Bid Price 197.35
Offer Price 208.50
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE110.00
26.40 -2.15 -7.53% 70.25
Previous Close 28.55
Open 28.50
High 30.00
Low 26.40
Vol 14,400
Open Interest (OI) 13,200
Change in OI 8,400
Bid Price 26.05
Offer Price 31.35
Bid Quantity 1,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE100.00
20.25 -1.70 -7.74% 76.40
Previous Close 21.95
Open 22.65
High 23.30
Low 18.75
Vol 3,42,000
Open Interest (OI) 4,23,600
Change in OI -9,600
Bid Price 19.50
Offer Price 20.50
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
14.60 -2.20 -13.10% 82.05
Previous Close 16.80
Open 17.35
High 17.85
Low 14.10
Vol 1,92,000
Open Interest (OI) 82,800
Change in OI 7,200
Bid Price 13.20
Offer Price 14.65
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
0.60 -0.10 -14.29% 96.05
Previous Close 0.70
Open 0.40
High 0.60
Low 0.40
Vol 3,600
Open Interest (OI) 78,000
Change in OI 0
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
30-04-2020
OPTSTK
PE80.00
10.25 -1.75 -14.58% 86.40
Previous Close 12.00
Open 12.50
High 13.05
Low 9.60
Vol 3,79,200
Open Interest (OI) 2,71,200
Change in OI 4,800
Bid Price 9.75
Offer Price 10.95
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE50.00
2.85 -0.55 -16.18% 93.80
Previous Close 3.40
Open 3.45
High 3.45
Low 2.60
Vol 8,400
Open Interest (OI) 6,000
Change in OI 3,600
Bid Price 2.55
Offer Price 2.85
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
24.85 -6.50 -20.73% 71.80
Previous Close 31.35
Open 28.70
High 29.20
Low 22.80
Vol 43,200
Open Interest (OI) 52,800
Change in OI -2,400
Bid Price 21.55
Offer Price 24.65
Bid Quantity 10,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE60.00
4.35 -1.20 -21.62% 92.30
Previous Close 5.55
Open 4.55
High 5.95
Low 4.30
Vol 1,28,400
Open Interest (OI) 1,58,400
Change in OI 8,400
Bid Price 4.10
Offer Price 4.55
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE90.00
18.90 -7.25 -27.72% 77.75
Previous Close 26.15
Open 25.40
High 25.40
Low 18.00
Vol 46,800
Open Interest (OI) 28,800
Change in OI 2,400
Bid Price 17.40
Offer Price 19.35
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE20.00
0.90 -0.35 -28.00% 95.75
Previous Close 1.25
Open 1.30
High 1.30
Low 0.80
Vol 78,000
Open Interest (OI) 2,19,600
Change in OI 10,800
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
PE40.00
1.40 -0.60 -30.00% 95.25
Previous Close 2.00
Open 1.30
High 1.95
Low 0.55
Vol 1,17,600
Open Interest (OI) 2,73,600
Change in OI 6,000
Bid Price 1.35
Offer Price 1.50
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE70.00
5.60 -2.85 -33.73% 91.05
Previous Close 8.45
Open 8.50
High 8.75
Low 5.60
Vol 32,400
Open Interest (OI) 24,000
Change in OI 6,000
Bid Price 5.15
Offer Price 6.95
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
11.60 -6.20 -34.83% 85.05
Previous Close 17.80
Open 15.15
High 17.25
Low 10.15
Vol 1,52,400
Open Interest (OI) 66,000
Change in OI 9,600
Bid Price 10.70
Offer Price 11.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE100.00
14.00 -7.65 -35.33% 82.65
Previous Close 21.65
Open 19.90
High 20.30
Low 13.45
Vol 7,09,200
Open Interest (OI) 8,44,800
Change in OI 1,44,000
Bid Price 13.85
Offer Price 14.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE150.00
5.15 -2.85 -35.63% 91.50
Previous Close 8.00
Open 5.20
High 5.20
Low 5.15
Vol 2,400
Open Interest (OI) 7,200
Change in OI 0
Bid Price 3.20
Offer Price 5.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE380.00
0.35 -0.20 -36.36% 96.30
Previous Close 0.55
Open 0.35
High 0.35
Low 0.35
Vol 1,200
Open Interest (OI) 14,400
Change in OI 0
Bid Price 0.25
Offer Price 0.60
Bid Quantity 9,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE120.00
9.10 -5.25 -36.59% 87.55
Previous Close 14.35
Open 11.05
High 13.30
Low 8.60
Vol 4,45,200
Open Interest (OI) 3,81,600
Change in OI -9,600
Bid Price 9.05
Offer Price 9.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE130.00
7.30 -4.60 -38.66% 89.35
Previous Close 11.90
Open 9.55
High 10.50
Low 6.90
Vol 68,400
Open Interest (OI) 33,600
Change in OI 20,400
Bid Price 7.00
Offer Price 7.45
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE140.00
5.80 -3.80 -39.58% 90.85
Previous Close 9.60
Open 8.90
High 9.00
Low 5.20
Vol 2,44,800
Open Interest (OI) 7,12,800
Change in OI 34,800
Bid Price 5.50
Offer Price 5.70
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE440.00
0.30 -0.20 -40.00% 96.35
Previous Close 0.50
Open 0.30
High 0.30
Low 0.30
Vol 1,200
Open Interest (OI) 56,400
Change in OI -1,200
Bid Price 0.35
Offer Price 0.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE320.00
0.50 -0.35 -41.18% 96.15
Previous Close 0.85
Open 0.50
High 0.50
Low 0.50
Vol 2,400
Open Interest (OI) 20,400
Change in OI 1,200
Bid Price 0.55
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
CE280.00
0.85 -0.60 -41.38% 95.80
Previous Close 1.45
Open 1.00
High 1.20
Low 0.60
Vol 39,600
Open Interest (OI) 46,800
Change in OI 24,000
Bid Price 0.70
Offer Price 0.85
Bid Quantity 2,400
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE260.00
0.85 -0.60 -41.38% 95.80
Previous Close 1.45
Open 1.35
High 1.35
Low 0.85
Vol 20,400
Open Interest (OI) 69,600
Change in OI 4,800
Bid Price 0.80
Offer Price 0.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE160.00
3.75 -3.00 -44.44% 92.90
Previous Close 6.75
Open 5.50
High 5.50
Low 3.50
Vol 91,200
Open Interest (OI) 1,44,000
Change in OI 18,000
Bid Price 3.45
Offer Price 3.70
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
2.00 -1.65 -45.21% 94.65
Previous Close 3.65
Open 3.00
High 3.40
Low 1.95
Vol 2,16,000
Open Interest (OI) 4,10,400
Change in OI 64,800
Bid Price 1.85
Offer Price 2.10
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
0.65 -0.60 -48.00% 96.00
Previous Close 1.25
Open 1.20
High 1.40
Low 0.60
Vol 1,59,600
Open Interest (OI) 5,48,400
Change in OI 55,200
Bid Price 0.55
Offer Price 0.65
Bid Quantity 4,800
Offer Quantity 26,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE180.00
2.50 -2.45 -49.49% 94.15
Previous Close 4.95
Open 4.00
High 4.10
Low 2.40
Vol 66,000
Open Interest (OI) 1,44,000
Change in OI 16,800
Bid Price 2.35
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
CE340.00
0.50 -0.50 -50.00% 96.15
Previous Close 1.00
Open 0.50
High 0.50
Low 0.50
Vol 2,400
Open Interest (OI) 18,000
Change in OI -1,200
Bid Price 0.35
Offer Price 0.65
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
0.90 -0.95 -51.35% 95.75
Previous Close 1.85
Open 1.40
High 1.55
Low 0.90
Vol 49,200
Open Interest (OI) 1,12,800
Change in OI 1,200
Bid Price 0.80
Offer Price 1.05
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
1.20 -1.35 -52.94% 95.45
Previous Close 2.55
Open 1.85
High 2.40
Low 1.20
Vol 43,200
Open Interest (OI) 88,800
Change in OI 4,800
Bid Price 1.15
Offer Price 1.20
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
0.30 -0.40 -57.14% 96.35
Previous Close 0.70
Open 0.70
High 0.70
Low 0.30
Vol 3,600
Open Interest (OI) 40,800
Change in OI 0
Bid Price 0.40
Offer Price 0.55
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
28-05-2020
OPTSTK
PE80.00
17.00 0.00 0.00% 79.65
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 12.50
Offer Price 23.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
28-05-2020
OPTSTK
CE100.00
26.00 -0.30 -1.14% 70.65
Previous Close 26.30
Open 22.50
High 26.00
Low 22.50
Vol 7,200
Open Interest (OI) 6,000
Change in OI 0
Bid Price 15.50
Offer Price 34.90
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
10.55 -0.45 -4.09% 86.10
Previous Close 11.00
Open 10.50
High 10.55
Low 10.50
Vol 2,400
Open Interest (OI) 8,400
Change in OI 2,400
Bid Price 9.10
Offer Price 12.90
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
28.00 -3.50 -11.11% 68.65
Previous Close 31.50
Open 28.00
High 28.00
Low 28.00
Vol 1,200
Open Interest (OI) 3,600
Change in OI 0
Bid Price 24.10
Offer Price 35.00
Bid Quantity 1,200
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