Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
130.25
Change Change %
2.50 1.96%

Updated:05 Jun, 2020, 16:02 PM IST

BSE
130.20
Change Change %
2.55 2.00%

Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
CE200.00
1.30 0.30 30.00% 128.95
Previous Close 1.00
Open 1.00
High 1.30
Low 0.90
Vol 2,48,400
Open Interest (OI) 6,02,400
Change in OI 39,600
Bid Price 1.20
Offer Price 1.30
Bid Quantity 2,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
CE170.00
2.90 0.60 26.09% 127.35
Previous Close 2.30
Open 2.20
High 3.35
Low 2.20
Vol 25,200
Open Interest (OI) 81,600
Change in OI 3,600
Bid Price 2.60
Offer Price 3.05
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
CE180.00
2.20 0.40 22.22% 128.05
Previous Close 1.80
Open 1.85
High 2.50
Low 1.70
Vol 1,22,400
Open Interest (OI) 2,08,800
Change in OI 38,400
Bid Price 2.10
Offer Price 2.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
CE160.00
4.20 0.65 18.31% 126.05
Previous Close 3.55
Open 3.60
High 4.70
Low 3.20
Vol 2,55,600
Open Interest (OI) 2,68,800
Change in OI -14,400
Bid Price 4.10
Offer Price 4.20
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
CE140.00
8.45 1.30 18.18% 121.80
Previous Close 7.15
Open 7.65
High 9.40
Low 6.75
Vol 10,96,800
Open Interest (OI) 7,51,200
Change in OI 20,400
Bid Price 8.05
Offer Price 8.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
CE110.00
23.45 3.60 18.14% 106.80
Previous Close 19.85
Open 22.40
High 24.85
Low 20.30
Vol 55,200
Open Interest (OI) 78,000
Change in OI 3,600
Bid Price 23.40
Offer Price 26.70
Bid Quantity 2,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
CE135.00
10.10 1.55 18.13% 120.15
Previous Close 8.55
Open 8.55
High 11.20
Low 8.15
Vol 3,20,400
Open Interest (OI) 2,11,200
Change in OI 12,000
Bid Price 10.00
Offer Price 10.10
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
CE130.00
12.00 1.80 17.65% 118.25
Previous Close 10.20
Open 11.25
High 13.15
Low 9.75
Vol 11,70,000
Open Interest (OI) 6,49,200
Change in OI 61,200
Bid Price 12.00
Offer Price 12.15
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
CE120.00
16.95 2.35 16.10% 113.30
Previous Close 14.60
Open 14.80
High 18.25
Low 14.15
Vol 3,39,600
Open Interest (OI) 3,00,000
Change in OI -13,200
Bid Price 16.80
Offer Price 17.00
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
CE125.00
14.15 1.95 15.98% 116.10
Previous Close 12.20
Open 13.50
High 15.30
Low 12.30
Vol 42,000
Open Interest (OI) 36,000
Change in OI -15,600
Bid Price 13.80
Offer Price 16.15
Bid Quantity 2,400
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
CE150.00
5.95 0.80 15.53% 124.30
Previous Close 5.15
Open 5.95
High 6.80
Low 4.70
Vol 7,54,800
Open Interest (OI) 13,05,600
Change in OI 7,200
Bid Price 5.80
Offer Price 5.95
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
CE155.00
4.55 0.55 13.75% 125.70
Previous Close 4.00
Open 5.50
High 5.50
Low 4.55
Vol 6,000
Open Interest (OI) 13,200
Change in OI 3,600
Bid Price 4.90
Offer Price 5.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
CE100.00
30.80 2.85 10.20% 99.45
Previous Close 27.95
Open 29.10
High 31.50
Low 27.80
Vol 18,000
Open Interest (OI) 27,600
Change in OI -1,200
Bid Price 31.50
Offer Price 31.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
CE145.00
7.05 0.50 7.63% 123.20
Previous Close 6.55
Open 6.55
High 7.95
Low 6.55
Vol 48,000
Open Interest (OI) 40,800
Change in OI 10,800
Bid Price 6.70
Offer Price 7.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
CE70.00
47.00 0.00 0.00% 83.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,800
Change in OI 0
Bid Price 48.60
Offer Price 70.05
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
PE70.00
0.50 0.00 0.00% 129.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,000
Change in OI 0
Bid Price 0.40
Offer Price 0.80
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
CE80.00
33.00 0.00 0.00% 97.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 40.05
Offer Price 58.40
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
PE80.00
0.90 0.00 0.00% 129.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 98,400
Change in OI 0
Bid Price 0.60
Offer Price 0.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
CE115.00
17.65 0.00 0.00% 112.60
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 19.75
Offer Price 21.10
Bid Quantity 2,400
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
PE105.00
4.00 0.00 0.00% 126.25
Previous Close 4.00
Open 4.00
High 4.00
Low 4.00
Vol 1,200
Open Interest (OI) 69,600
Change in OI 0
Bid Price 3.10
Offer Price 4.30
Bid Quantity 1,200
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
CE90.00
31.80 0.00 0.00% 98.45
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 38.80
Offer Price 41.15
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
PE160.00
38.30 0.00 0.00% 91.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,200
Change in OI 0
Bid Price 34.50
Offer Price 36.15
Bid Quantity 1,200
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
PE60.00
3.45 0.00 0.00% 126.80
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 0.15
Offer Price 1.50
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
PE170.00
52.50 0.00 0.00% 77.75
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 42.40
Offer Price 45.00
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
PE180.00
69.50 0.00 0.00% 60.75
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 51.40
Offer Price 54.25
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
CE50.00
82.00 0.00 0.00% 48.25
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 65.60
Offer Price 93.15
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
PE150.00
27.20 0.00 0.00% 103.05
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 26.20
Offer Price 27.90
Bid Quantity 3,600
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
CE190.00
1.15 -0.10 -8.00% 129.10
Previous Close 1.25
Open 1.15
High 1.15
Low 1.15
Vol 1,200
Open Interest (OI) 21,600
Change in OI 0
Bid Price 1.30
Offer Price 2.05
Bid Quantity 1,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
PE140.00
21.00 -2.20 -9.48% 109.25
Previous Close 23.20
Open 19.85
High 22.00
Low 19.50
Vol 12,000
Open Interest (OI) 30,000
Change in OI 2,400
Bid Price 19.05
Offer Price 19.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
PE200.00
72.25 -9.75 -11.89% 58.00
Previous Close 82.00
Open 72.25
High 72.25
Low 72.25
Vol 2,400
Open Interest (OI) 13,200
Change in OI 0
Bid Price 60.50
Offer Price 85.90
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
PE125.00
10.35 -1.60 -13.39% 119.90
Previous Close 11.95
Open 11.55
High 11.60
Low 10.00
Vol 1,00,800
Open Interest (OI) 43,200
Change in OI -3,600
Bid Price 9.95
Offer Price 11.10
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
PE135.00
15.70 -2.55 -13.97% 114.55
Previous Close 18.25
Open 18.05
High 18.05
Low 15.65
Vol 13,200
Open Interest (OI) 26,400
Change in OI -3,600
Bid Price 15.90
Offer Price 16.35
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
PE130.00
12.85 -2.30 -15.18% 117.40
Previous Close 15.15
Open 14.80
High 15.15
Low 12.35
Vol 3,82,800
Open Interest (OI) 2,34,000
Change in OI 31,200
Bid Price 12.75
Offer Price 13.30
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
PE110.00
4.65 -1.00 -17.70% 125.60
Previous Close 5.65
Open 5.00
High 5.55
Low 4.45
Vol 2,59,200
Open Interest (OI) 2,54,400
Change in OI 0
Bid Price 4.55
Offer Price 4.80
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
PE90.00
1.15 -0.25 -17.86% 129.10
Previous Close 1.40
Open 1.40
High 1.60
Low 1.05
Vol 31,200
Open Interest (OI) 1,71,600
Change in OI 9,600
Bid Price 1.05
Offer Price 1.20
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
PE120.00
7.90 -1.75 -18.13% 122.35
Previous Close 9.65
Open 8.95
High 9.60
Low 7.80
Vol 5,12,400
Open Interest (OI) 3,20,400
Change in OI 18,000
Bid Price 7.95
Offer Price 8.10
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
PE100.00
2.40 -0.55 -18.64% 127.85
Previous Close 2.95
Open 2.40
High 2.95
Low 2.30
Vol 2,37,600
Open Interest (OI) 1,81,200
Change in OI 1,200
Bid Price 2.25
Offer Price 2.55
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
PE115.00
6.05 -1.40 -18.79% 124.20
Previous Close 7.45
Open 5.60
High 6.75
Low 5.60
Vol 44,400
Open Interest (OI) 34,800
Change in OI 12,000
Bid Price 6.05
Offer Price 6.10
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-07-2020
OPTSTK
CE130.00
18.90 1.65 9.57% 111.35
Previous Close 17.25
Open 18.90
High 18.90
Low 18.90
Vol 3,100
Open Interest (OI) 9,300
Change in OI 0
Bid Price 9.30
Offer Price 18.50
Bid Quantity 3,100
Offer Quantity 37,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-07-2020
OPTSTK
PE110.00
10.00 0.00 0.00% 120.25
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 10.55
Offer Price 12.65
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-07-2020
OPTSTK
PE80.00
1.90 0.00 0.00% 128.35
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 1.55
Offer Price 3.60
Bid Quantity 31,000
Offer Quantity 55,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-07-2020
OPTSTK
PE90.00
3.80 0.00 0.00% 126.45
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 3.60
Offer Price 5.55
Bid Quantity 31,000
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-07-2020
OPTSTK
CE100.00
30.50 0.00 0.00% 99.75
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 29.10
Offer Price 34.10
Bid Quantity 49,600
Offer Quantity 37,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-07-2020
OPTSTK
PE100.00
8.00 0.00 0.00% 122.25
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 6.50
Offer Price 8.10
Bid Quantity 55,800
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-07-2020
OPTSTK
CE150.00
8.90 0.00 0.00% 121.35
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 8.95
Offer Price 12.20
Bid Quantity 49,600
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-07-2020
OPTSTK
PE120.00
15.15 -0.35 -2.26% 115.10
Previous Close 15.50
Open 14.95
High 15.15
Low 14.95
Vol 6,200
Open Interest (OI) 6,200
Change in OI 0
Bid Price 15.15
Offer Price 0.00
Bid Quantity 12,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-07-2020
OPTSTK
PE200.00
77.25 -2.75 -3.44% 53.00
Previous Close 80.00
Open 77.25
High 77.25
Low 77.25
Vol 3,100
Open Interest (OI) 3,100
Change in OI 0
Bid Price 75.90
Offer Price 0.00
Bid Quantity 37,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-07-2020
OPTSTK
CE120.00
22.60 -1.35 -5.64% 107.65
Previous Close 23.95
Open 22.60
High 22.60
Low 22.60
Vol 18,600
Open Interest (OI) 93,000
Change in OI 0
Bid Price 16.55
Offer Price 22.80
Bid Quantity 3,100
Offer Quantity 37,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-07-2020
OPTSTK
CE140.00
13.00 -1.10 -7.80% 117.25
Previous Close 14.10
Open 13.00
High 13.00
Low 13.00
Vol 3,100
Open Interest (OI) 6,200
Change in OI 0
Bid Price 1.05
Offer Price 16.45
Bid Quantity 3,100
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-07-2020
OPTSTK
CE160.00
8.20 -0.80 -8.89% 122.05
Previous Close 9.00
Open 8.20
High 8.20
Low 8.20
Vol 3,100
Open Interest (OI) 12,400
Change in OI 0
Bid Price 8.00
Offer Price 10.95
Bid Quantity 3,100
Offer Quantity 12,400

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