NDTV Business हिन्दी€ Movies Cricket Tech Web Stories HOP Food Auto Swasth Lifestyle Health Apps Art
Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
149.40
Change Change %
-2.20 -1.45%

Updated:22 Oct, 2020, 16:02 PM IST
BSE
149.50
Change Change %
-2.10 -1.39%

Updated:22 Oct, 2020, 16:01 PM IST
Expiry Date: Strike Price: Option Type:
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020		 OPTSTK
PE100.00 		0.10 0.05 100.00% 149.30
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 9,300
Open Interest (OI) 4,21,600
Change in OI -9,300
Bid Price 0.10
Offer Price 0.15
Bid Quantity 12,400
Offer Quantity 3,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020		 OPTSTK
CE250.00 		0.20 0.05 33.33% 149.20
Previous Close 0.15
Open 0.15
High 0.20
Low 0.15
Vol 9,300
Open Interest (OI) 4,46,400
Change in OI -6,200
Bid Price 0.05
Offer Price 0.25
Bid Quantity 3,100
Offer Quantity 9,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020		 OPTSTK
CE200.00 		0.25 0.05 25.00% 149.15
Previous Close 0.20
Open 0.20
High 0.25
Low 0.20
Vol 40,300
Open Interest (OI) 11,56,300
Change in OI -40,300
Bid Price 0.20
Offer Price 0.40
Bid Quantity 12,400
Offer Quantity 3,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020		 OPTSTK
PE155.00 		4.15 0.15 3.75% 145.25
Previous Close 4.00
Open 4.15
High 4.15
Low 4.15
Vol 3,100
Open Interest (OI) 1,64,300
Change in OI -3,100
Bid Price 4.25
Offer Price 8.00
Bid Quantity 6,200
Offer Quantity 3,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020		 OPTSTK
CE135.00 		21.50 0.00 0.00% 127.90
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
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020		 OPTSTK
PE135.00 		3.10 0.00 0.00% 146.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,61,200
Change in OI 0
Bid Price 1.30
Offer Price 0.00
Bid Quantity 3,100
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020		 OPTSTK
CE270.00 		0.40 0.00 0.00% 149.00
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 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 6,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020		 OPTSTK
PE140.00 		3.90 0.00 0.00% 145.50
Previous Close 3.90
Open 3.75
High 3.90
Low 2.35
Vol 24,800
Open Interest (OI) 15,15,900
Change in OI -21,700
Bid Price 3.50
Offer Price 3.80
Bid Quantity 3,100
Offer Quantity 3,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020		 OPTSTK
CE130.00 		28.50 0.00 0.00% 120.90
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 0.00
Offer Price 28.50
Bid Quantity 0
Offer Quantity 3,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020		 OPTSTK
PE115.00 		1.00 0.00 0.00% 148.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 86,800
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 3,100
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020		 OPTSTK
PE125.00 		1.90 0.00 0.00% 147.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,36,400
Change in OI 0
Bid Price 0.00
Offer Price 1.90
Bid Quantity 0
Offer Quantity 6,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020		 OPTSTK
PE160.00 		12.10 0.00 0.00% 137.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,48,000
Change in OI 0
Bid Price 10.00
Offer Price 0.00
Bid Quantity 3,100
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020		 OPTSTK
PE190.00 		39.50 0.00 0.00% 109.90
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 31.00
Offer Price 0.00
Bid Quantity 3,100
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020		 OPTSTK
PE200.00 		47.00 0.00 0.00% 102.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 86,800
Change in OI 0
Bid Price 41.95
Offer Price 54.15
Bid Quantity 3,100
Offer Quantity 3,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020		 OPTSTK
CE210.00 		0.40 0.00 0.00% 149.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,69,700
Change in OI 0
Bid Price 0.10
Offer Price 0.75
Bid Quantity 3,100
Offer Quantity 3,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020		 OPTSTK
PE175.00 		28.00 0.00 0.00% 121.40
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 24.00
Offer Price 0.00
Bid Quantity 3,100
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020		 OPTSTK
PE150.00 		7.40 -0.10 -1.33% 142.00
Previous Close 7.50
Open 6.50
High 8.00
Low 5.80
Vol 37,200
Open Interest (OI) 6,63,400
Change in OI -31,000
Bid Price 7.35
Offer Price 8.95
Bid Quantity 3,100
Offer Quantity 3,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020		 OPTSTK
PE130.00 		1.70 -0.05 -2.86% 147.70
Previous Close 1.75
Open 1.80
High 2.60
Low 1.70
Vol 12,400
Open Interest (OI) 5,42,500
Change in OI -9,300
Bid Price 1.35
Offer Price 2.00
Bid Quantity 3,100
Offer Quantity 3,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020		 OPTSTK
CE180.00 		1.10 -0.15 -12.00% 148.30
Previous Close 1.25
Open 1.15
High 1.15
Low 1.10
Vol 34,100
Open Interest (OI) 9,48,600
Change in OI -31,000
Bid Price 0.80
Offer Price 1.00
Bid Quantity 18,600
Offer Quantity 3,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020		 OPTSTK
CE140.00 		13.00 -2.00 -13.33% 136.40
Previous Close 15.00
Open 14.00
High 14.00
Low 13.00
Vol 6,200
Open Interest (OI) 3,19,300
Change in OI 0
Bid Price 10.10
Offer Price 17.00
Bid Quantity 3,100
Offer Quantity 6,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020		 OPTSTK
CE145.00 		11.50 -2.00 -14.81% 137.90
Previous Close 13.50
Open 11.50
High 11.50
Low 11.50
Vol 6,200
Open Interest (OI) 62,000
Change in OI 0
Bid Price 9.00
Offer Price 26.00
Bid Quantity 3,100
Offer Quantity 6,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020		 OPTSTK
PE120.00 		0.75 -0.15 -16.67% 148.65
Previous Close 0.90
Open 0.60
High 0.80
Low 0.55
Vol 18,600
Open Interest (OI) 3,41,000
Change in OI -15,500
Bid Price 0.60
Offer Price 0.90
Bid Quantity 3,100
Offer Quantity 6,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020		 OPTSTK
PE145.00 		4.15 -0.85 -17.00% 145.25
Previous Close 5.00
Open 4.30
High 4.30
Low 4.15
Vol 9,300
Open Interest (OI) 1,76,700
Change in OI -6,200
Bid Price 5.85
Offer Price 13.00
Bid Quantity 3,100
Offer Quantity 3,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020		 OPTSTK
PE170.00 		16.50 -4.25 -20.48% 132.90
Previous Close 20.75
Open 16.50
High 16.50
Low 16.50
Vol 3,100
Open Interest (OI) 80,600
Change in OI 0
Bid Price 16.60
Offer Price 53.00
Bid Quantity 3,100
Offer Quantity 3,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020		 OPTSTK
CE175.00 		1.00 -0.30 -23.08% 148.40
Previous Close 1.30
Open 1.15
High 1.15
Low 1.00
Vol 6,200
Open Interest (OI) 3,50,300
Change in OI 0
Bid Price 1.05
Offer Price 5.60
Bid Quantity 6,200
Offer Quantity 9,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020		 OPTSTK
CE155.00 		5.15 -2.05 -28.47% 144.25
Previous Close 7.20
Open 6.00
High 7.00
Low 5.15
Vol 46,500
Open Interest (OI) 2,44,900
Change in OI -34,100
Bid Price 4.15
Offer Price 6.60
Bid Quantity 3,100
Offer Quantity 3,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020		 OPTSTK
CE165.00 		2.50 -1.25 -33.33% 146.90
Previous Close 3.75
Open 1.05
High 2.65
Low 1.05
Vol 18,600
Open Interest (OI) 2,57,300
Change in OI -15,500
Bid Price 1.95
Offer Price 4.40
Bid Quantity 3,100
Offer Quantity 9,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020		 OPTSTK
PE110.00 		0.20 -0.15 -42.86% 149.20
Previous Close 0.35
Open 0.20
High 0.20
Low 0.20
Vol 3,100
Open Interest (OI) 2,35,600
Change in OI 0
Bid Price 0.00
Offer Price 0.80
Bid Quantity 0
Offer Quantity 3,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020		 OPTSTK
CE190.00 		0.40 -0.30 -42.86% 149.00
Previous Close 0.70
Open 0.20
High 0.40
Low 0.20
Vol 6,200
Open Interest (OI) 3,31,700
Change in OI -6,200
Bid Price 0.25
Offer Price 0.70
Bid Quantity 3,100
Offer Quantity 6,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020		 OPTSTK
CE150.00 		5.00 -4.00 -44.44% 144.40
Previous Close 9.00
Open 8.75
High 9.00
Low 5.00
Vol 55,800
Open Interest (OI) 6,94,400
Change in OI -24,800
Bid Price 5.50
Offer Price 8.50
Bid Quantity 3,100
Offer Quantity 3,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020		 OPTSTK
CE160.00 		2.35 -2.40 -50.53% 147.05
Previous Close 4.75
Open 4.50
High 4.50
Low 2.35
Vol 37,200
Open Interest (OI) 11,03,600
Change in OI -18,600
Bid Price 2.50
Offer Price 3.90
Bid Quantity 3,100
Offer Quantity 3,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020		 OPTSTK
CE185.00 		0.20 -0.35 -63.64% 149.20
Previous Close 0.55
Open 0.20
High 0.20
Low 0.20
Vol 3,100
Open Interest (OI) 96,100
Change in OI 0
Bid Price 0.30
Offer Price 0.55
Bid Quantity 3,100
Offer Quantity 3,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020		 OPTSTK
CE220.00 		0.05 -0.15 -75.00% 149.35
Previous Close 0.20
Open 0.10
High 0.10
Low 0.05
Vol 6,200
Open Interest (OI) 2,88,300
Change in OI 0
Bid Price 0.05
Offer Price 0.90
Bid Quantity 40,300
Offer Quantity 3,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020		 OPTSTK
CE170.00 		0.25 -1.75 -87.50% 149.15
Previous Close 2.00
Open 1.80
High 1.80
Low 0.25
Vol 15,500
Open Interest (OI) 6,82,000
Change in OI -12,400
Bid Price 0.50
Offer Price 1.45
Bid Quantity 3,100
Offer Quantity 6,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020		 OPTSTK
CE230.00 		0.05 -0.60 -92.31% 149.35
Previous Close 0.65
Open 0.05
High 0.05
Low 0.05
Vol 3,100
Open Interest (OI) 1,42,600
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 27,900
Offer Quantity 6,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020		 OPTSTK
PE140.00 		12.00 0.00 0.00% 137.40
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 19.65
Bid Quantity 0
Offer Quantity 3,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020		 OPTSTK
PE160.00 		21.75 0.00 0.00% 127.65
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 11.30
Offer Price 0.00
Bid Quantity 3,100
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020		 OPTSTK
CE100.00 		61.75 0.00 0.00% 87.65
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 46.30
Offer Price 0.00
Bid Quantity 3,100
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020		 OPTSTK
PE100.00 		2.95 0.00 0.00% 146.45
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 1.00
Offer Price 0.00
Bid Quantity 3,100
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020		 OPTSTK
PE150.00 		17.10 0.00 0.00% 132.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 83,700
Change in OI 0
Bid Price 9.00
Offer Price 19.15
Bid Quantity 3,100
Offer Quantity 3,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020		 OPTSTK
CE170.00 		14.00 0.00 0.00% 135.40
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 0.00
Offer Price 20.40
Bid Quantity 0
Offer Quantity 3,100
View Graph

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Indiabulls Housing Option Contracts expiring on All-Expiry date.

View Put/Call Ratio for all Strike Prices

Options Chain

View the Options Chain for Indiabulls Housing Option Contracts expiring on All-Expiry date.

View Options Chain for all Strike Prices

Indiabulls Housing


Follow us on

Trending

NDTV Group Sites

This website follows the DNPA Code of Ethics Copyright NDTV Convergence Limited 2020. All rights reserved.
Top
Listen to the latest songs, only on JioSaavn.com