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
PE20.00
0.90 0.05 5.88% 95.75
Previous Close 0.85
Open 1.30
High 1.30
Low 0.80
Vol 78,000
Open Interest (OI) 2,19,600
Change in OI 0
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
CE140.00
5.80 0.25 4.50% 90.85
Previous Close 5.55
Open 8.90
High 9.00
Low 5.20
Vol 2,44,800
Open Interest (OI) 7,09,200
Change in OI 0
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
PE40.00
1.40 0.05 3.70% 95.25
Previous Close 1.35
Open 1.30
High 1.95
Low 0.55
Vol 1,17,600
Open Interest (OI) 2,72,400
Change in OI 0
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
PE50.00
2.85 0.10 3.64% 93.80
Previous Close 2.75
Open 3.45
High 3.45
Low 2.60
Vol 8,400
Open Interest (OI) 6,000
Change in OI 0
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
PE80.00
10.25 0.35 3.54% 86.40
Previous Close 9.90
Open 12.50
High 13.05
Low 9.60
Vol 3,79,200
Open Interest (OI) 2,64,000
Change in OI 0
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
CE160.00
3.75 0.05 1.35% 92.90
Previous Close 3.70
Open 5.50
High 5.50
Low 3.50
Vol 91,200
Open Interest (OI) 1,42,800
Change in OI 0
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
PE100.00
20.25 0.10 0.50% 76.40
Previous Close 20.15
Open 22.65
High 23.30
Low 18.75
Vol 3,42,000
Open Interest (OI) 4,21,200
Change in OI 0
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
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
CE220.00
1.20 0.00 0.00% 95.45
Previous Close 1.20
Open 1.85
High 2.40
Low 1.20
Vol 43,200
Open Interest (OI) 88,800
Change in OI 0
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
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
CE280.00
0.85 0.00 0.00% 95.80
Previous Close 0.85
Open 1.00
High 1.20
Low 0.60
Vol 39,600
Open Interest (OI) 46,800
Change in OI 0
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
PE280.00
186.55 0.00 0.00% 89.90
Previous Close 186.55
Open 185.00
High 186.55
Low 185.00
Vol 19,200
Open Interest (OI) 1,05,600
Change in OI 0
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
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
CE260.00
0.85 0.00 0.00% 95.80
Previous Close 0.85
Open 1.35
High 1.35
Low 0.85
Vol 20,400
Open Interest (OI) 69,600
Change in OI 0
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
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
CE440.00
0.30 0.00 0.00% 96.35
Previous Close 0.30
Open 0.30
High 0.30
Low 0.30
Vol 1,200
Open Interest (OI) 56,400
Change in OI 0
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
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
CE240.00
0.90 0.00 0.00% 95.75
Previous Close 0.90
Open 1.40
High 1.55
Low 0.90
Vol 49,200
Open Interest (OI) 1,16,400
Change in OI 0
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
PE240.00
145.70 0.00 0.00% 49.05
Previous Close 145.70
Open 145.70
High 145.70
Low 145.70
Vol 1,200
Open Interest (OI) 1,90,800
Change in OI 0
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
CE150.00
5.15 0.00 0.00% 91.50
Previous Close 5.15
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
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
CE320.00
0.50 0.00 0.00% 96.15
Previous Close 0.50
Open 0.50
High 0.50
Low 0.50
Vol 2,400
Open Interest (OI) 20,400
Change in OI 0
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
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
PE90.00
14.60 0.00 0.00% 82.05
Previous Close 14.60
Open 17.35
High 17.85
Low 14.10
Vol 1,92,000
Open Interest (OI) 79,200
Change in OI 0
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
CE340.00
0.50 0.00 0.00% 96.15
Previous Close 0.50
Open 0.50
High 0.50
Low 0.50
Vol 2,400
Open Interest (OI) 18,000
Change in OI 0
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
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
CE380.00
0.35 0.00 0.00% 96.30
Previous Close 0.35
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
PE120.00
34.95 0.00 0.00% 61.70
Previous Close 34.95
Open 36.00
High 37.00
Low 34.95
Vol 10,800
Open Interest (OI) 26,400
Change in OI 0
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
CE400.00
0.60 0.00 0.00% 96.05
Previous Close 0.60
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
CE360.00
0.30 0.00 0.00% 96.35
Previous Close 0.30
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
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
PE200.00
109.55 0.00 0.00% 12.90
Previous Close 109.55
Open 106.75
High 109.55
Low 106.75
Vol 12,000
Open Interest (OI) 84,000
Change in OI 0
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
CE300.00
0.65 0.00 0.00% 96.00
Previous Close 0.65
Open 1.20
High 1.40
Low 0.60
Vol 1,59,600
Open Interest (OI) 5,49,600
Change in OI 0
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
PE300.00
207.45 0.00 0.00% 110.80
Previous Close 207.45
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 -0.05 -0.19% 70.25
Previous Close 26.45
Open 28.50
High 30.00
Low 26.40
Vol 14,400
Open Interest (OI) 12,000
Change in OI 0
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
CE80.00
24.85 -0.15 -0.60% 71.80
Previous Close 25.00
Open 28.70
High 29.20
Low 22.80
Vol 43,200
Open Interest (OI) 51,600
Change in OI 0
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 -0.05 -1.14% 92.30
Previous Close 4.40
Open 4.55
High 5.95
Low 4.30
Vol 1,28,400
Open Interest (OI) 1,54,800
Change in OI 0
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
CE180.00
2.50 -0.05 -1.96% 94.15
Previous Close 2.55
Open 4.00
High 4.10
Low 2.40
Vol 66,000
Open Interest (OI) 1,44,000
Change in OI 0
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
CE130.00
7.30 -0.15 -2.01% 89.35
Previous Close 7.45
Open 9.55
High 10.50
Low 6.90
Vol 68,400
Open Interest (OI) 32,400
Change in OI 0
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
CE120.00
9.10 -0.20 -2.15% 87.55
Previous Close 9.30
Open 11.05
High 13.30
Low 8.60
Vol 4,45,200
Open Interest (OI) 3,79,200
Change in OI 0
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
CE200.00
2.00 -0.05 -2.44% 94.65
Previous Close 2.05
Open 3.00
High 3.40
Low 1.95
Vol 2,16,000
Open Interest (OI) 4,14,000
Change in OI 0
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
CE90.00
18.90 -0.50 -2.58% 77.75
Previous Close 19.40
Open 25.40
High 25.40
Low 18.00
Vol 46,800
Open Interest (OI) 30,000
Change in OI 0
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
CE110.00
11.60 -0.35 -2.93% 85.05
Previous Close 11.95
Open 15.15
High 17.25
Low 10.15
Vol 1,52,400
Open Interest (OI) 64,800
Change in OI 0
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 -0.95 -6.35% 82.65
Previous Close 14.95
Open 19.90
High 20.30
Low 13.45
Vol 7,09,200
Open Interest (OI) 8,37,600
Change in OI 0
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
PE70.00
5.60 -0.95 -14.50% 91.05
Previous Close 6.55
Open 8.50
High 8.75
Low 5.60
Vol 32,400
Open Interest (OI) 22,800
Change in OI 0
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
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 0.00 0.00% 70.65
Previous Close 26.00
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
PE100.00
28.00 0.00 0.00% 68.65
Previous Close 28.00
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
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
28-05-2020
OPTSTK
PE60.00
10.55 0.00 0.00% 86.10
Previous Close 10.55
Open 10.50
High 10.55
Low 10.50
Vol 2,400
Open Interest (OI) 8,400
Change in OI 0
Bid Price 9.10
Offer Price 12.90
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