Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
151.65
Change Change %
-2.75 -1.78%

Updated:23 Sep, 2020, 15:59 PM IST

BSE
151.50
Change Change %
-2.90 -1.88%

Updated:23 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
PE165.00
14.00 2.15 18.14% 137.65
Previous Close 11.85
Open 14.00
High 14.00
Low 14.00
Vol 3,100
Open Interest (OI) 24,800
Change in OI -3,100
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
19.00 2.70 16.56% 132.65
Previous Close 16.30
Open 19.00
High 19.00
Low 19.00
Vol 6,200
Open Interest (OI) 1,05,400
Change in OI -6,200
Bid Price 16.05
Offer Price 39.70
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE200.00
48.00 1.85 4.01% 103.65
Previous Close 46.15
Open 48.05
High 48.05
Low 48.00
Vol 6,200
Open Interest (OI) 4,46,400
Change in OI -3,100
Bid Price 40.10
Offer Price 58.95
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE220.00
68.00 2.15 3.26% 83.65
Previous Close 65.85
Open 68.00
High 68.00
Low 68.00
Vol 3,100
Open Interest (OI) 2,01,500
Change in OI -3,100
Bid Price 65.05
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
PE160.00
8.50 0.05 0.59% 143.15
Previous Close 8.45
Open 7.75
High 9.80
Low 4.05
Vol 58,900
Open Interest (OI) 1,76,700
Change in OI -55,800
Bid Price 6.00
Offer Price 8.50
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE135.00
1.10 0.00 0.00% 150.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 31,000
Change in OI 0
Bid Price 0.25
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
PE225.00
72.55 0.00 0.00% 79.10
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 50.05
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
CE205.00
0.30 0.00 0.00% 151.35
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 0.05
Offer Price 0.90
Bid Quantity 12,400
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE205.00
46.30 0.00 0.00% 105.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 80,600
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
PE215.00
57.00 0.00 0.00% 94.65
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 60.00
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
PE185.00
31.55 0.00 0.00% 120.10
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 3.50
Offer Price 0.00
Bid Quantity 31,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE230.00
75.50 0.00 0.00% 76.15
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 0.00
Offer Price 122.00
Bid Quantity 0
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE260.00
102.00 0.00 0.00% 49.65
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
PE250.00
82.00 0.00 0.00% 69.65
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 48.85
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
PE180.00
24.35 0.00 0.00% 127.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,45,700
Change in OI 0
Bid Price 23.35
Offer Price 29.00
Bid Quantity 3,100
Offer Quantity 15,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE210.00
55.60 0.00 0.00% 96.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,55,000
Change in OI 0
Bid Price 55.00
Offer Price 69.00
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE275.00
0.05 0.00 0.00% 151.60
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 12,400
Open Interest (OI) 93,000
Change in OI -12,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE240.00
82.50 0.00 0.00% 69.15
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
PE235.00
32.00 0.00 0.00% 119.65
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
PE190.00
34.50 0.00 0.00% 117.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,33,300
Change in OI 0
Bid Price 31.00
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
CE195.00
0.30 0.00 0.00% 151.35
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 0.05
Offer Price 0.30
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE195.00
40.00 0.00 0.00% 111.65
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 33.45
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
CE255.00
0.20 0.00 0.00% 151.45
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE255.00
49.95 0.00 0.00% 101.70
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 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
0.05 0.00 0.00% 151.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 34,100
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
PE265.00
58.55 0.00 0.00% 93.10
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 0.00
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
17.50 0.00 0.00% 134.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,200
Change in OI 0
Bid Price 10.15
Offer Price 0.00
Bid Quantity 18,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE190.00
0.40 -0.05 -11.11% 151.25
Previous Close 0.45
Open 0.25
High 0.40
Low 0.10
Vol 31,000
Open Interest (OI) 2,38,700
Change in OI -31,000
Bid Price 0.05
Offer Price 0.40
Bid Quantity 58,900
Offer Quantity 15,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE140.00
1.25 -0.30 -19.35% 150.40
Previous Close 1.55
Open 0.50
High 1.25
Low 0.45
Vol 12,400
Open Interest (OI) 27,900
Change in OI -12,400
Bid Price 0.10
Offer Price 1.20
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE155.00
4.20 -1.30 -23.64% 147.45
Previous Close 5.50
Open 1.65
High 4.70
Low 1.65
Vol 15,500
Open Interest (OI) 86,800
Change in OI -12,400
Bid Price 4.20
Offer Price 28.00
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE225.00
0.10 -0.05 -33.33% 151.55
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 9,300
Open Interest (OI) 1,89,100
Change in OI -6,200
Bid Price 0.10
Offer Price 0.50
Bid Quantity 9,300
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE220.00
0.15 -0.10 -40.00% 151.50
Previous Close 0.25
Open 0.15
High 0.15
Low 0.10
Vol 40,300
Open Interest (OI) 6,41,700
Change in OI -40,300
Bid Price 0.10
Offer Price 0.15
Bid Quantity 34,100
Offer Quantity 15,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE270.00
0.05 -0.05 -50.00% 151.60
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 21,700
Open Interest (OI) 1,98,400
Change in OI -21,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE230.00
0.05 -0.05 -50.00% 151.60
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 2,35,600
Open Interest (OI) 7,59,500
Change in OI -2,17,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE240.00
0.05 -0.05 -50.00% 151.60
Previous Close 0.10
Open 0.05
High 0.30
Low 0.05
Vol 37,200
Open Interest (OI) 3,56,500
Change in OI -31,000
Bid Price 0.05
Offer Price 0.25
Bid Quantity 77,500
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE245.00
0.05 -0.05 -50.00% 151.60
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 3,100
Open Interest (OI) 15,500
Change in OI -3,100
Bid Price 0.05
Offer Price 0.90
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE235.00
0.05 -0.05 -50.00% 151.60
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 15,500
Open Interest (OI) 1,02,300
Change in OI -15,500
Bid Price 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE170.00
0.55 -0.90 -62.07% 151.10
Previous Close 1.45
Open 0.70
High 0.70
Low 0.30
Vol 1,92,200
Open Interest (OI) 4,15,400
Change in OI -1,82,900
Bid Price 0.30
Offer Price 0.90
Bid Quantity 18,600
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE215.00
0.05 -0.10 -66.67% 151.60
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 6,200
Open Interest (OI) 65,100
Change in OI -6,200
Bid Price 0.05
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
CE250.00
0.05 -0.10 -66.67% 151.60
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 1,42,600
Open Interest (OI) 6,26,200
Change in OI -1,30,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 55,800
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE150.00
1.00 -2.40 -70.59% 150.65
Previous Close 3.40
Open 3.30
High 3.30
Low 0.40
Vol 2,01,500
Open Interest (OI) 1,86,000
Change in OI -1,95,300
Bid Price 0.25
Offer Price 3.80
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE175.00
0.30 -0.75 -71.43% 151.35
Previous Close 1.05
Open 0.55
High 0.55
Low 0.20
Vol 52,700
Open Interest (OI) 1,17,800
Change in OI -49,600
Bid Price 0.25
Offer Price 0.50
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE210.00
0.05 -0.15 -75.00% 151.60
Previous Close 0.20
Open 0.10
High 0.10
Low 0.05
Vol 96,100
Open Interest (OI) 3,31,700
Change in OI -74,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE165.00
0.55 -1.65 -75.00% 151.10
Previous Close 2.20
Open 2.20
High 2.20
Low 0.55
Vol 58,900
Open Interest (OI) 1,17,800
Change in OI -55,800
Bid Price 0.50
Offer Price 1.50
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE145.00
0.50 -1.85 -78.72% 151.15
Previous Close 2.35
Open 1.30
High 1.45
Low 0.50
Vol 37,200
Open Interest (OI) 1,20,900
Change in OI -34,100
Bid Price 0.65
Offer Price 2.25
Bid Quantity 12,400
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE260.00
0.05 -0.20 -80.00% 151.60
Previous Close 0.25
Open 0.05
High 0.05
Low 0.05
Vol 27,900
Open Interest (OI) 1,27,100
Change in OI -27,900
Bid Price 0.05
Offer Price 0.10
Bid Quantity 9,300
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE200.00
0.05 -0.20 -80.00% 151.60
Previous Close 0.25
Open 0.20
High 0.20
Low 0.05
Vol 80,600
Open Interest (OI) 4,99,100
Change in OI -77,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE150.00
1.35 -7.45 -84.66% 150.30
Previous Close 8.80
Open 1.35
High 1.35
Low 1.35
Vol 3,100
Open Interest (OI) 58,900
Change in OI 0
Bid Price 0.00
Offer Price 15.00
Bid Quantity 0
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE160.00
0.50 -2.90 -85.29% 151.15
Previous Close 3.40
Open 4.00
High 4.00
Low 0.45
Vol 3,44,100
Open Interest (OI) 4,15,400
Change in OI -3,41,000
Bid Price 0.15
Offer Price 0.60
Bid Quantity 37,200
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE155.00
0.75 -4.60 -85.98% 150.90
Previous Close 5.35
Open 2.55
High 2.55
Low 0.75
Vol 12,400
Open Interest (OI) 52,700
Change in OI -12,400
Bid Price 0.80
Offer Price 2.55
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE180.00
0.10 -0.70 -87.50% 151.55
Previous Close 0.80
Open 0.80
High 0.80
Low 0.05
Vol 1,51,900
Open Interest (OI) 4,80,500
Change in OI -1,48,800
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,05,400
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE185.00
0.05 -0.60 -92.31% 151.60
Previous Close 0.65
Open 0.15
High 0.15
Low 0.05
Vol 21,700
Open Interest (OI) 65,100
Change in OI -21,700
Bid Price 0.05
Offer Price 0.40
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE135.00
9.45 0.00 0.00% 142.20
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 1.00
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
CE225.00
0.70 0.00 0.00% 150.95
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 12.05
Bid Quantity 0
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE225.00
55.00 0.00 0.00% 96.65
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
CE270.00
1.00 0.00 0.00% 150.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,900
Change in OI 0
Bid Price 0.35
Offer Price 1.80
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE205.00
19.00 0.00 0.00% 132.65
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
CE140.00
29.00 0.00 0.00% 122.65
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 40.00
Bid Quantity 0
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE140.00
10.20 0.00 0.00% 141.45
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 1.10
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
CE185.00
8.15 0.00 0.00% 143.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 65,100
Change in OI 0
Bid Price 1.00
Offer Price 24.10
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE220.00
3.50 0.00 0.00% 148.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 58,900
Change in OI 0
Bid Price 0.50
Offer Price 4.00
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE220.00
55.00 0.00 0.00% 96.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 34,100
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
PE120.00
4.35 0.00 0.00% 147.30
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 12.50
Bid Quantity 0
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE165.00
23.70 0.00 0.00% 127.95
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 0.00
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
2.40 0.00 0.00% 149.25
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 0.00
Offer Price 6.50
Bid Quantity 0
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE230.00
67.00 0.00 0.00% 84.65
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
29-10-2020
OPTSTK
PE160.00
19.65 0.00 0.00% 132.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,20,900
Change in OI 0
Bid Price 16.10
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
CE155.00
18.95 0.00 0.00% 132.70
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 0.00
Offer Price 45.75
Bid Quantity 0
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE155.00
17.45 0.00 0.00% 134.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 74,400
Change in OI 0
Bid Price 0.00
Offer Price 21.30
Bid Quantity 0
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE190.00
34.00 0.00 0.00% 117.65
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 20.10
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
26.50 0.00 0.00% 125.15
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 20.10
Offer Price 48.10
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE195.00
7.10 0.00 0.00% 144.55
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE250.00
1.70 0.00 0.00% 149.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,98,400
Change in OI 0
Bid Price 1.00
Offer Price 1.95
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE250.00
75.00 0.00 0.00% 76.65
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
PE180.00
25.00 0.00 0.00% 126.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 31,000
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
CE200.00
5.40 0.00 0.00% 146.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,30,900
Change in OI 0
Bid Price 3.00
Offer Price 5.45
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE200.00
50.00 0.00 0.00% 101.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 74,400
Change in OI 0
Bid Price 40.10
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
CE210.00
4.00 0.00 0.00% 147.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 89,900
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
PE210.00
50.00 0.00 0.00% 101.65
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 40.10
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
PE145.00
12.60 0.00 0.00% 139.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 46,500
Change in OI 0
Bid Price 0.00
Offer Price 17.00
Bid Quantity 0
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE255.00
0.25 0.00 0.00% 151.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,900
Change in OI 0
Bid Price 0.00
Offer Price 5.95
Bid Quantity 0
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE240.00
1.80 0.00 0.00% 149.85
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 7.20
Bid Quantity 0
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE175.00
11.00 0.00 0.00% 140.65
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 4.45
Offer Price 20.00
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE175.00
28.00 0.00 0.00% 123.65
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 25.00
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
CE150.00
21.70 0.00 0.00% 129.95
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 21.00
Bid Quantity 0
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE165.00
12.95 -1.45 -10.07% 138.70
Previous Close 14.40
Open 12.95
High 12.95
Low 12.95
Vol 3,100
Open Interest (OI) 83,700
Change in OI -3,100
Bid Price 3.75
Offer Price 18.00
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE180.00
8.50 -1.15 -11.92% 143.15
Previous Close 9.65
Open 8.00
High 8.50
Low 8.00
Vol 9,300
Open Interest (OI) 2,26,300
Change in OI -9,300
Bid Price 6.50
Offer Price 11.75
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE170.00
8.70 -3.95 -31.23% 142.95
Previous Close 12.65
Open 9.20
High 9.20
Low 8.70
Vol 9,300
Open Interest (OI) 2,94,500
Change in OI -9,300
Bid Price 8.00
Offer Price 14.05
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE190.00
5.00 -2.45 -32.89% 146.65
Previous Close 7.45
Open 5.00
High 5.00
Low 5.00
Vol 3,100
Open Interest (OI) 1,55,000
Change in OI -3,100
Bid Price 3.25
Offer Price 11.00
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE160.00
11.00 -5.55 -33.53% 140.65
Previous Close 16.55
Open 17.50
High 17.50
Low 11.00
Vol 58,900
Open Interest (OI) 3,19,300
Change in OI -55,800
Bid Price 10.15
Offer Price 16.50
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE150.00
9.90 -5.45 -35.50% 141.75
Previous Close 15.35
Open 12.00
High 12.00
Low 9.90
Vol 12,400
Open Interest (OI) 1,89,100
Change in OI -12,400
Bid Price 10.05
Offer Price 20.00
Bid Quantity 3,100
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