Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
89.55
Change Change %
-1.35 -1.49%

Updated:30 Mar, 2020, 13:09 PM IST

BSE
90.40
Change Change %
-0.45 -0.50%

Updated:30 Mar, 2020, 13:15 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE70.00
15.00 4.30 40.19% 74.55
Previous Close 10.70
Open 15.00
High 15.00
Low 15.00
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 13.20
Offer Price 14.90
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
2.40 0.45 23.08% 87.15
Previous Close 1.95
Open 2.80
High 2.90
Low 2.00
Vol 74,400
Open Interest (OI) 1,95,600
Change in OI 31,200
Bid Price 2.30
Offer Price 2.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE120.00
44.50 2.85 6.84% 45.05
Previous Close 41.65
Open 47.10
High 47.10
Low 44.50
Vol 6,000
Open Interest (OI) 14,400
Change in OI 1,200
Bid Price 41.15
Offer Price 44.25
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
78.85 3.85 5.13% 10.70
Previous Close 75.00
Open 78.85
High 78.85
Low 78.85
Vol 1,200
Open Interest (OI) 49,200
Change in OI 0
Bid Price 74.55
Offer Price 80.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE280.00
191.50 6.60 3.57% 101.95
Previous Close 184.90
Open 189.60
High 191.50
Low 189.60
Vol 8,400
Open Interest (OI) 1,40,400
Change in OI 0
Bid Price 187.55
Offer Price 220.10
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE300.00
211.00 1.00 0.48% 121.45
Previous Close 210.00
Open 212.00
High 212.00
Low 210.00
Vol 20,400
Open Interest (OI) 14,400
Change in OI -15,600
Bid Price 204.00
Offer Price 211.45
Bid Quantity 6,000
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% 34.35
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 57.55
Offer Price 66.60
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE220.00
125.00 0.00 0.00% 35.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 90,000
Change in OI 0
Bid Price 130.00
Offer Price 136.00
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE260.00
159.95 0.00 0.00% 70.40
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 163.25
Offer Price 175.00
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE180.00
94.75 0.00 0.00% 5.20
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 88.35
Offer Price 101.55
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
31.95 0.00 0.00% 57.60
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 30.65
Offer Price 39.05
Bid Quantity 6,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE70.00
33.20 0.00 0.00% 56.35
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 31.65
Offer Price 38.95
Bid Quantity 4,800
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% 136.50
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 223.55
Offer Price 237.40
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% 154.45
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 241.80
Offer Price 256.90
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
1.30 0.00 0.00% 88.25
Previous Close 1.30
Open 1.30
High 1.30
Low 1.30
Vol 1,200
Open Interest (OI) 16,800
Change in OI 0
Bid Price 1.05
Offer Price 1.70
Bid Quantity 1,200
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% 170.45
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 262.75
Offer Price 276.70
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE420.00
1.50 0.00 0.00% 88.05
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 0.55
Offer Price 2.00
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
103.00 0.00 0.00% 13.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 92,400
Change in OI 0
Bid Price 110.15
Offer Price 120.65
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE240.00
150.00 -1.15 -0.76% 60.45
Previous Close 151.15
Open 150.00
High 150.00
Low 150.00
Vol 2,400
Open Interest (OI) 2,00,400
Change in OI 0
Bid Price 144.10
Offer Price 157.55
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE80.00
19.00 -0.30 -1.55% 70.55
Previous Close 19.30
Open 19.55
High 21.35
Low 18.85
Vol 3,92,400
Open Interest (OI) 2,35,200
Change in OI 44,400
Bid Price 18.95
Offer Price 19.10
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
30.30 -0.80 -2.57% 59.25
Previous Close 31.10
Open 32.55
High 32.80
Low 30.00
Vol 1,64,400
Open Interest (OI) 3,22,800
Change in OI -6,000
Bid Price 30.15
Offer Price 30.40
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
10.05 -0.40 -3.83% 79.50
Previous Close 10.45
Open 12.00
High 12.00
Low 9.55
Vol 1,29,600
Open Interest (OI) 1,84,800
Change in OI 32,400
Bid Price 9.80
Offer Price 10.05
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE80.00
29.50 -1.55 -4.99% 60.05
Previous Close 31.05
Open 28.90
High 33.35
Low 28.90
Vol 1,02,000
Open Interest (OI) 78,000
Change in OI 45,600
Bid Price 29.30
Offer Price 29.95
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE90.00
25.15 -1.85 -6.85% 64.40
Previous Close 27.00
Open 27.00
High 28.30
Low 25.15
Vol 27,600
Open Interest (OI) 19,200
Change in OI 14,400
Bid Price 25.00
Offer Price 25.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE40.00
4.30 -0.40 -8.51% 85.25
Previous Close 4.70
Open 5.00
High 6.55
Low 4.20
Vol 1,51,200
Open Interest (OI) 1,94,400
Change in OI 50,400
Bid Price 4.20
Offer Price 4.30
Bid Quantity 3,600
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE100.00
20.95 -1.95 -8.52% 68.60
Previous Close 22.90
Open 20.90
High 24.00
Low 20.60
Vol 4,72,800
Open Interest (OI) 6,21,600
Change in OI 55,200
Bid Price 20.70
Offer Price 20.95
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE320.00
2.00 -0.20 -9.09% 87.55
Previous Close 2.20
Open 2.40
High 2.40
Low 2.00
Vol 3,600
Open Interest (OI) 24,000
Change in OI -1,200
Bid Price 1.50
Offer Price 2.35
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
14.00 -1.60 -10.26% 75.55
Previous Close 15.60
Open 14.00
High 14.00
Low 14.00
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 10.10
Offer Price 20.10
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
24.50 -2.85 -10.42% 65.05
Previous Close 27.35
Open 27.35
High 30.00
Low 24.05
Vol 33,600
Open Interest (OI) 28,800
Change in OI 12,000
Bid Price 24.25
Offer Price 24.70
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
17.30 -2.55 -12.85% 72.25
Previous Close 19.85
Open 16.15
High 20.85
Low 16.15
Vol 31,200
Open Interest (OI) 15,600
Change in OI 6,000
Bid Price 16.85
Offer Price 17.70
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE120.00
14.45 -2.20 -13.21% 75.10
Previous Close 16.65
Open 15.00
High 17.15
Low 14.00
Vol 3,46,800
Open Interest (OI) 3,64,800
Change in OI -16,800
Bid Price 14.20
Offer Price 14.45
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE440.00
1.00 -0.20 -16.67% 88.55
Previous Close 1.20
Open 1.95
High 1.95
Low 0.90
Vol 10,800
Open Interest (OI) 54,000
Change in OI 4,800
Bid Price 0.95
Offer Price 1.20
Bid Quantity 2,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE140.00
10.10 -2.10 -17.21% 79.45
Previous Close 12.20
Open 11.70
High 12.40
Low 9.80
Vol 3,33,600
Open Interest (OI) 6,54,000
Change in OI 2,85,600
Bid Price 10.05
Offer Price 10.55
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
6.00 -1.25 -17.24% 83.55
Previous Close 7.25
Open 6.90
High 7.20
Low 5.70
Vol 2,55,600
Open Interest (OI) 1,82,400
Change in OI -2,01,600
Bid Price 6.00
Offer Price 6.35
Bid Quantity 70,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE160.00
7.30 -1.75 -19.34% 82.25
Previous Close 9.05
Open 8.60
High 9.90
Low 7.30
Vol 62,400
Open Interest (OI) 1,17,600
Change in OI 8,400
Bid Price 7.15
Offer Price 7.70
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
1.25 -0.30 -19.35% 88.30
Previous Close 1.55
Open 1.40
High 1.55
Low 1.25
Vol 16,800
Open Interest (OI) 99,600
Change in OI -1,200
Bid Price 1.05
Offer Price 1.50
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
3.25 -0.95 -22.62% 86.30
Previous Close 4.20
Open 3.50
High 3.85
Low 3.25
Vol 18,000
Open Interest (OI) 1,00,800
Change in OI 6,000
Bid Price 2.40
Offer Price 3.55
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE360.00
1.30 -0.40 -23.53% 88.25
Previous Close 1.70
Open 1.30
High 1.30
Low 1.30
Vol 1,200
Open Interest (OI) 36,000
Change in OI 0
Bid Price 1.15
Offer Price 1.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE260.00
2.75 -0.85 -23.61% 86.80
Previous Close 3.60
Open 3.50
High 3.50
Low 2.75
Vol 9,600
Open Interest (OI) 82,800
Change in OI 3,600
Bid Price 2.15
Offer Price 2.70
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE280.00
2.20 -0.85 -27.87% 87.35
Previous Close 3.05
Open 3.00
High 3.00
Low 2.20
Vol 15,600
Open Interest (OI) 30,000
Change in OI 6,000
Bid Price 2.00
Offer Price 2.30
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
4.40 -1.70 -27.87% 85.15
Previous Close 6.10
Open 5.10
High 5.80
Low 4.15
Vol 92,400
Open Interest (OI) 3,14,400
Change in OI 25,200
Bid Price 4.35
Offer Price 4.80
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
3.55 -1.40 -28.28% 86.00
Previous Close 4.95
Open 4.60
High 5.00
Low 3.55
Vol 15,600
Open Interest (OI) 61,200
Change in OI 4,800
Bid Price 3.10
Offer Price 3.95
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE300.00
1.85 -0.90 -32.73% 87.70
Previous Close 2.75
Open 2.70
High 2.90
Low 1.85
Vol 1,12,800
Open Interest (OI) 3,72,000
Change in OI 24,000
Bid Price 1.85
Offer Price 2.10
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE150.00
8.00 -5.00 -38.46% 81.55
Previous Close 13.00
Open 9.00
High 9.00
Low 8.00
Vol 2,400
Open Interest (OI) 4,800
Change in OI 1,200
Bid Price 7.50
Offer Price 10.00
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
1.50 -1.10 -42.31% 88.05
Previous Close 2.60
Open 2.00
High 2.00
Low 1.50
Vol 7,200
Open Interest (OI) 10,800
Change in OI 1,200
Bid Price 1.10
Offer Price 1.85
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
16.50 1.50 10.00% 73.05
Previous Close 15.00
Open 16.50
High 16.50
Low 16.50
Vol 1,200
Open Interest (OI) 3,600
Change in OI 0
Bid Price 13.25
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
28-05-2020
OPTSTK
PE80.00
23.00 0.00 0.00% 66.55
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 23.00
Offer Price 28.45
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
31.50 -3.50 -10.00% 58.05
Previous Close 35.00
Open 31.50
High 31.50
Low 31.50
Vol 1,200
Open Interest (OI) 2,400
Change in OI 0
Bid Price 31.50
Offer Price 49.00
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
25.80 -155.65 -85.78% 63.75
Previous Close 181.45
Open 25.80
High 25.80
Low 25.80
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 23.80
Offer Price 31.40
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