Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
176.95
Change Change %
11.85 7.18%

Updated:22 Apr, 2021, 15:59 PM IST

BSE
177.20
Change Change %
12.10 7.33%

Updated:22 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE190.00
2.70 1.80 200.00% 174.25
Previous Close 0.90
Open 1.00
High 7.60
Low 1.00
Vol 1,88,23,200
Open Interest (OI) 18,47,600
Change in OI 10,94,300
Bid Price 2.60
Offer Price 2.70
Bid Quantity 12,400
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE195.00
1.95 1.30 200.00% 175.00
Previous Close 0.65
Open 1.10
High 5.75
Low 1.10
Vol 37,94,400
Open Interest (OI) 5,61,100
Change in OI 12,400
Bid Price 1.75
Offer Price 2.00
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE255.00
0.75 0.50 200.00% 176.20
Previous Close 0.25
Open 0.75
High 0.75
Low 0.75
Vol 6,200
Open Interest (OI) 9,300
Change in OI 0
Bid Price 0.20
Offer Price 0.65
Bid Quantity 3,100
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE185.00
3.70 2.40 184.62% 173.25
Previous Close 1.30
Open 2.10
High 9.75
Low 2.00
Vol 1,44,11,900
Open Interest (OI) 20,39,800
Change in OI 18,53,800
Bid Price 3.65
Offer Price 3.85
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE180.00
5.30 3.40 178.95% 171.65
Previous Close 1.90
Open 2.95
High 12.40
Low 2.50
Vol 2,27,04,400
Open Interest (OI) 18,69,300
Change in OI 6,04,500
Bid Price 5.20
Offer Price 5.25
Bid Quantity 9,300
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE175.00
7.30 4.45 156.14% 169.65
Previous Close 2.85
Open 4.50
High 15.45
Low 4.00
Vol 37,51,000
Open Interest (OI) 4,86,700
Change in OI 6,200
Bid Price 7.30
Offer Price 7.50
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE200.00
1.40 0.85 154.55% 175.55
Previous Close 0.55
Open 1.00
High 4.40
Low 0.75
Vol 1,71,30,600
Open Interest (OI) 33,13,900
Change in OI 6,94,400
Bid Price 1.40
Offer Price 1.50
Bid Quantity 9,300
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE210.00
0.75 0.45 150.00% 176.20
Previous Close 0.30
Open 0.45
High 2.45
Low 0.30
Vol 50,46,800
Open Interest (OI) 19,40,600
Change in OI 1,30,200
Bid Price 0.70
Offer Price 0.80
Bid Quantity 12,400
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE170.00
10.05 5.55 123.33% 166.90
Previous Close 4.50
Open 5.50
High 18.95
Low 5.50
Vol 48,45,300
Open Interest (OI) 7,96,700
Change in OI -6,63,400
Bid Price 10.00
Offer Price 10.60
Bid Quantity 9,300
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE165.00
14.40 7.75 116.54% 162.55
Previous Close 6.65
Open 8.40
High 24.70
Low 8.40
Vol 6,91,300
Open Interest (OI) 3,10,000
Change in OI -1,05,400
Bid Price 12.15
Offer Price 14.45
Bid Quantity 9,300
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE205.00
1.05 0.55 110.00% 175.90
Previous Close 0.50
Open 0.50
High 3.30
Low 0.50
Vol 14,35,300
Open Interest (OI) 5,58,000
Change in OI 80,600
Bid Price 1.00
Offer Price 1.30
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE215.00
0.60 0.30 100.00% 176.35
Previous Close 0.30
Open 0.90
High 1.95
Low 0.60
Vol 8,37,000
Open Interest (OI) 3,28,600
Change in OI -24,800
Bid Price 0.40
Offer Price 1.65
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE220.00
0.60 0.30 100.00% 176.35
Previous Close 0.30
Open 0.20
High 1.60
Low 0.20
Vol 30,38,000
Open Interest (OI) 16,64,700
Change in OI -1,20,900
Bid Price 0.50
Offer Price 0.60
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE160.00
18.20 8.60 89.58% 158.75
Previous Close 9.60
Open 11.00
High 27.00
Low 11.00
Vol 12,49,300
Open Interest (OI) 5,48,700
Change in OI -4,37,100
Bid Price 17.05
Offer Price 22.30
Bid Quantity 3,100
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE240.00
0.35 0.15 75.00% 176.60
Previous Close 0.20
Open 0.10
High 0.70
Low 0.10
Vol 4,86,700
Open Interest (OI) 5,54,900
Change in OI -6,200
Bid Price 0.30
Offer Price 0.40
Bid Quantity 24,800
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE150.00
30.50 12.75 71.83% 146.45
Previous Close 17.75
Open 30.45
High 33.20
Low 27.00
Vol 40,300
Open Interest (OI) 55,800
Change in OI 0
Bid Price 18.15
Offer Price 29.65
Bid Quantity 58,900
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE225.00
0.60 0.25 71.43% 176.35
Previous Close 0.35
Open 0.20
High 1.20
Low 0.15
Vol 2,54,200
Open Interest (OI) 3,41,000
Change in OI 0
Bid Price 0.45
Offer Price 0.60
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE280.00
0.25 0.10 66.67% 176.70
Previous Close 0.15
Open 0.10
High 0.25
Low 0.10
Vol 27,900
Open Interest (OI) 58,900
Change in OI -18,600
Bid Price 0.15
Offer Price 0.30
Bid Quantity 9,300
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE230.00
0.40 0.15 60.00% 176.55
Previous Close 0.25
Open 0.15
High 1.05
Low 0.10
Vol 18,81,700
Open Interest (OI) 8,52,500
Change in OI 0
Bid Price 0.40
Offer Price 0.50
Bid Quantity 3,100
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE155.00
23.55 8.45 55.96% 153.40
Previous Close 15.10
Open 18.00
High 25.70
Low 18.00
Vol 24,800
Open Interest (OI) 62,000
Change in OI -3,100
Bid Price 16.50
Offer Price 24.85
Bid Quantity 58,900
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE270.00
0.15 0.05 50.00% 176.80
Previous Close 0.10
Open 0.30
High 0.30
Low 0.15
Vol 18,600
Open Interest (OI) 93,000
Change in OI -6,200
Bid Price 0.15
Offer Price 0.25
Bid Quantity 27,900
Offer Quantity 15,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE250.00
0.35 0.10 40.00% 176.60
Previous Close 0.25
Open 0.10
High 0.50
Low 0.10
Vol 3,47,200
Open Interest (OI) 7,09,900
Change in OI -34,100
Bid Price 0.25
Offer Price 0.35
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE235.00
0.35 0.10 40.00% 176.60
Previous Close 0.25
Open 0.10
High 0.85
Low 0.10
Vol 1,27,100
Open Interest (OI) 1,05,400
Change in OI 12,400
Bid Price 0.30
Offer Price 0.35
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE250.00
70.00 17.00 32.08% 106.95
Previous Close 53.00
Open 70.00
High 70.00
Low 70.00
Vol 3,100
Open Interest (OI) 21,700
Change in OI 0
Bid Price 65.05
Offer Price 85.10
Bid Quantity 58,900
Offer Quantity 58,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE230.00
51.00 10.20 25.00% 125.95
Previous Close 40.80
Open 49.05
High 51.00
Low 49.05
Vol 9,300
Open Interest (OI) 49,600
Change in OI 0
Bid Price 49.85
Offer Price 59.05
Bid Quantity 9,300
Offer Quantity 15,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE260.00
0.30 0.05 20.00% 176.65
Previous Close 0.25
Open 0.40
High 0.50
Low 0.25
Vol 1,76,700
Open Interest (OI) 2,07,700
Change in OI 0
Bid Price 0.30
Offer Price 0.40
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE135.00
1.80 0.00 0.00% 175.15
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 0.10
Offer Price 3.30
Bid Quantity 6,200
Offer Quantity 58,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE225.00
56.00 0.00 0.00% 120.95
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 42.55
Offer Price 55.75
Bid Quantity 58,900
Offer Quantity 58,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE130.00
32.20 0.00 0.00% 144.75
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 43.05
Offer Price 50.20
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE140.00
27.00 0.00 0.00% 149.95
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 32.95
Offer Price 39.45
Bid Quantity 9,300
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE125.00
40.00 0.00 0.00% 136.95
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 44.35
Offer Price 59.45
Bid Quantity 58,900
Offer Quantity 58,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE275.00
1.20 0.00 0.00% 175.75
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 0.15
Offer Price 0.85
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE240.00
40.30 0.00 0.00% 136.65
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 51.60
Offer Price 69.35
Bid Quantity 58,900
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE245.00
0.25 0.00 0.00% 176.70
Previous Close 0.25
Open 0.10
High 0.35
Low 0.10
Vol 34,100
Open Interest (OI) 52,700
Change in OI 0
Bid Price 0.25
Offer Price 0.35
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE285.00
0.10 0.00 0.00% 176.85
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 1.70
Bid Quantity 0
Offer Quantity 58,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE235.00
22.00 0.00 0.00% 154.95
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 50.80
Offer Price 67.65
Bid Quantity 58,900
Offer Quantity 58,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE290.00
0.15 0.00 0.00% 176.80
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 6,200
Open Interest (OI) 89,900
Change in OI -3,100
Bid Price 0.15
Offer Price 0.70
Bid Quantity 49,600
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE220.00
40.30 -14.70 -26.73% 136.65
Previous Close 55.00
Open 40.00
High 40.30
Low 39.00
Vol 12,400
Open Interest (OI) 1,98,400
Change in OI -12,400
Bid Price 40.65
Offer Price 48.40
Bid Quantity 9,300
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE140.00
0.95 -0.35 -26.92% 176.00
Previous Close 1.30
Open 0.60
High 0.95
Low 0.50
Vol 6,69,600
Open Interest (OI) 6,07,600
Change in OI -1,20,900
Bid Price 0.90
Offer Price 1.00
Bid Quantity 24,800
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE215.00
35.05 -12.95 -26.98% 141.90
Previous Close 48.00
Open 34.55
High 35.05
Low 34.50
Vol 9,300
Open Interest (OI) 52,700
Change in OI -9,300
Bid Price 35.95
Offer Price 45.55
Bid Quantity 58,900
Offer Quantity 58,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE120.00
0.40 -0.15 -27.27% 176.55
Previous Close 0.55
Open 0.30
High 0.50
Low 0.25
Vol 86,800
Open Interest (OI) 1,45,700
Change in OI -34,100
Bid Price 0.30
Offer Price 0.50
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE200.00
24.80 -10.00 -28.74% 152.15
Previous Close 34.80
Open 27.30
High 27.30
Low 18.50
Vol 2,54,200
Open Interest (OI) 14,88,000
Change in OI -74,400
Bid Price 25.65
Offer Price 26.15
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE195.00
20.75 -9.25 -30.83% 156.20
Previous Close 30.00
Open 19.75
High 20.75
Low 16.10
Vol 52,700
Open Interest (OI) 2,85,200
Change in OI -9,300
Bid Price 20.95
Offer Price 21.90
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE210.00
30.75 -14.25 -31.67% 146.20
Previous Close 45.00
Open 30.80
High 30.80
Low 29.00
Vol 31,000
Open Interest (OI) 15,84,100
Change in OI -9,300
Bid Price 34.70
Offer Price 35.85
Bid Quantity 21,700
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE190.00
16.60 -8.80 -34.65% 160.35
Previous Close 25.40
Open 19.00
High 19.00
Low 11.60
Vol 5,51,800
Open Interest (OI) 4,83,600
Change in OI -49,600
Bid Price 16.50
Offer Price 19.10
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE185.00
12.85 -8.35 -39.39% 164.10
Previous Close 21.20
Open 11.00
High 13.60
Low 8.45
Vol 8,80,400
Open Interest (OI) 1,67,400
Change in OI 9,300
Bid Price 8.90
Offer Price 15.60
Bid Quantity 9,300
Offer Quantity 58,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE205.00
28.60 -19.40 -40.42% 148.35
Previous Close 48.00
Open 26.85
High 29.20
Low 26.85
Vol 27,900
Open Interest (OI) 1,42,600
Change in OI 0
Bid Price 26.30
Offer Price 31.15
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE130.00
0.50 -0.35 -41.18% 176.45
Previous Close 0.85
Open 0.90
High 0.90
Low 0.40
Vol 1,45,700
Open Interest (OI) 3,99,900
Change in OI -52,700
Bid Price 0.50
Offer Price 0.80
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE180.00
9.75 -7.25 -42.65% 167.20
Previous Close 17.00
Open 10.00
High 10.10
Low 6.20
Vol 54,15,700
Open Interest (OI) 11,56,300
Change in OI 12,400
Bid Price 9.50
Offer Price 9.80
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE150.00
1.35 -1.05 -43.75% 175.60
Previous Close 2.40
Open 1.50
High 1.50
Low 0.90
Vol 27,40,400
Open Interest (OI) 10,69,500
Change in OI 65,100
Bid Price 1.35
Offer Price 1.45
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE160.00
2.50 -2.05 -45.05% 174.45
Previous Close 4.55
Open 2.40
High 3.05
Low 1.65
Vol 44,82,600
Open Interest (OI) 12,30,700
Change in OI -21,700
Bid Price 2.25
Offer Price 2.50
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE175.00
6.80 -6.25 -47.89% 170.15
Previous Close 13.05
Open 7.30
High 7.30
Low 4.40
Vol 34,53,400
Open Interest (OI) 6,16,900
Change in OI 4,43,300
Bid Price 6.50
Offer Price 7.00
Bid Quantity 6,200
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE165.00
3.40 -3.20 -48.48% 173.55
Previous Close 6.60
Open 3.45
High 3.65
Low 2.30
Vol 24,05,600
Open Interest (OI) 8,09,100
Change in OI 1,14,700
Bid Price 2.35
Offer Price 3.70
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE145.00
0.85 -0.80 -48.48% 176.10
Previous Close 1.65
Open 0.50
High 0.85
Low 0.50
Vol 6,200
Open Interest (OI) 55,800
Change in OI 0
Bid Price 0.85
Offer Price 1.30
Bid Quantity 6,200
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE170.00
4.85 -4.60 -48.68% 172.10
Previous Close 9.45
Open 5.85
High 5.95
Low 3.05
Vol 58,90,000
Open Interest (OI) 12,46,200
Change in OI 4,83,600
Bid Price 4.85
Offer Price 5.00
Bid Quantity 3,100
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE155.00
1.55 -1.65 -51.56% 175.40
Previous Close 3.20
Open 1.20
High 1.90
Low 1.15
Vol 15,37,600
Open Interest (OI) 2,51,100
Change in OI 15,500
Bid Price 1.60
Offer Price 1.85
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
CE250.00
1.70 0.95 126.67% 175.25
Previous Close 0.75
Open 1.10
High 4.00
Low 1.10
Vol 2,04,600
Open Interest (OI) 1,27,100
Change in OI 1,08,500
Bid Price 1.65
Offer Price 1.90
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
CE240.00
2.00 1.00 100.00% 174.95
Previous Close 1.00
Open 2.00
High 4.00
Low 0.50
Vol 89,900
Open Interest (OI) 89,900
Change in OI 40,300
Bid Price 2.05
Offer Price 2.90
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
CE200.00
7.25 3.45 90.79% 169.70
Previous Close 3.80
Open 5.00
High 12.00
Low 5.00
Vol 16,89,500
Open Interest (OI) 7,78,100
Change in OI 2,79,000
Bid Price 7.15
Offer Price 7.25
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
CE190.00
9.80 4.55 86.67% 167.15
Previous Close 5.25
Open 9.00
High 15.65
Low 9.00
Vol 5,23,900
Open Interest (OI) 2,79,000
Change in OI 1,61,200
Bid Price 9.60
Offer Price 9.95
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
CE215.00
8.55 3.55 71.00% 168.40
Previous Close 5.00
Open 5.00
High 8.55
Low 5.00
Vol 6,200
Open Interest (OI) 9,300
Change in OI 0
Bid Price 2.55
Offer Price 7.20
Bid Quantity 62,000
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
CE180.00
13.30 5.45 69.43% 163.65
Previous Close 7.85
Open 12.00
High 20.00
Low 11.85
Vol 9,82,700
Open Interest (OI) 6,47,900
Change in OI 1,82,900
Bid Price 13.15
Offer Price 13.55
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
CE210.00
5.05 2.05 68.33% 171.90
Previous Close 3.00
Open 4.00
High 9.00
Low 4.00
Vol 4,12,300
Open Interest (OI) 2,57,300
Change in OI 1,30,200
Bid Price 5.00
Offer Price 5.75
Bid Quantity 12,400
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
PE190.00
21.50 8.50 65.38% 155.45
Previous Close 13.00
Open 20.00
High 21.50
Low 20.00
Vol 6,200
Open Interest (OI) 6,200
Change in OI 0
Bid Price 21.95
Offer Price 0.00
Bid Quantity 9,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
CE170.00
17.55 6.10 53.28% 159.40
Previous Close 11.45
Open 13.50
High 24.55
Low 13.50
Vol 3,65,800
Open Interest (OI) 3,25,500
Change in OI -12,400
Bid Price 17.50
Offer Price 18.20
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
CE185.00
11.90 2.30 23.96% 165.05
Previous Close 9.60
Open 15.00
High 15.00
Low 11.90
Vol 9,300
Open Interest (OI) 9,300
Change in OI 0
Bid Price 9.55
Offer Price 11.75
Bid Quantity 58,900
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
PE230.00
50.25 5.60 12.54% 126.70
Previous Close 44.65
Open 50.25
High 50.25
Low 50.25
Vol 3,100
Open Interest (OI) 3,100
Change in OI 0
Bid Price 46.50
Offer Price 64.75
Bid Quantity 58,900
Offer Quantity 58,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
PE180.00
19.75 -2.25 -10.23% 157.20
Previous Close 22.00
Open 15.00
High 19.75
Low 13.05
Vol 5,54,900
Open Interest (OI) 7,25,400
Change in OI 1,55,000
Bid Price 15.45
Offer Price 19.20
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
PE200.00
27.50 -8.50 -23.61% 149.45
Previous Close 36.00
Open 25.00
High 27.50
Low 25.00
Vol 46,500
Open Interest (OI) 99,200
Change in OI 0
Bid Price 28.60
Offer Price 0.00
Bid Quantity 9,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
PE160.00
7.45 -3.00 -28.71% 169.50
Previous Close 10.45
Open 9.55
High 9.55
Low 5.80
Vol 3,93,700
Open Interest (OI) 2,23,200
Change in OI 71,300
Bid Price 7.20
Offer Price 7.95
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
PE150.00
4.50 -1.85 -29.13% 172.45
Previous Close 6.35
Open 4.25
High 4.50
Low 3.50
Vol 2,10,800
Open Interest (OI) 86,800
Change in OI 6,200
Bid Price 4.35
Offer Price 4.75
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
PE170.00
11.05 -4.65 -29.62% 165.90
Previous Close 15.70
Open 9.15
High 11.10
Low 8.50
Vol 3,00,700
Open Interest (OI) 1,79,800
Change in OI 0
Bid Price 9.85
Offer Price 12.95
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
PE140.00
2.65 -1.15 -30.26% 174.30
Previous Close 3.80
Open 2.80
High 2.80
Low 2.00
Vol 1,30,200
Open Interest (OI) 80,600
Change in OI 6,200
Bid Price 2.00
Offer Price 4.20
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
PE120.00
1.00 -0.50 -33.33% 175.95
Previous Close 1.50
Open 0.75
High 1.00
Low 0.70
Vol 18,600
Open Interest (OI) 27,900
Change in OI 9,300
Bid Price 0.75
Offer Price 1.00
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
PE165.00
8.00 -5.95 -42.65% 168.95
Previous Close 13.95
Open 8.00
High 8.00
Low 8.00
Vol 3,100
Open Interest (OI) 0
Change in OI 0
Bid Price 8.15
Offer Price 0.00
Bid Quantity 3,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
CE230.00
3.05 -2.95 -49.17% 173.90
Previous Close 6.00
Open 4.25
High 5.00
Low 3.05
Vol 27,900
Open Interest (OI) 18,600
Change in OI 0
Bid Price 1.15
Offer Price 3.80
Bid Quantity 58,900
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
CE220.00
3.90 -6.10 -61.00% 173.05
Previous Close 10.00
Open 7.00
High 7.00
Low 3.75
Vol 1,51,900
Open Interest (OI) 99,200
Change in OI 0
Bid Price 3.80
Offer Price 4.00
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
CE195.00
8.50 -49.70 -85.40% 168.45
Previous Close 58.20
Open 9.10
High 9.10
Low 8.50
Vol 15,500
Open Interest (OI) 9,300
Change in OI 0
Bid Price 6.55
Offer Price 8.75
Bid Quantity 58,900
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
CE205.00
6.00 -47.15 -88.71% 170.95
Previous Close 53.15
Open 4.50
High 10.00
Low 4.50
Vol 12,400
Open Interest (OI) 9,300
Change in OI 0
Bid Price 3.80
Offer Price 8.15
Bid Quantity 58,900
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
CE260.00
1.50 -30.40 -95.30% 175.45
Previous Close 31.90
Open 1.20
High 1.50
Low 1.20
Vol 9,300
Open Interest (OI) 6,200
Change in OI 0
Bid Price 0.30
Offer Price 1.40
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
CE290.00
0.75 -23.30 -96.88% 176.20
Previous Close 24.05
Open 1.00
High 1.00
Low 0.75
Vol 6,200
Open Interest (OI) 6,200
Change in OI 0
Bid Price 0.15
Offer Price 2.40
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-06-2021
OPTSTK
PE160.00
10.95 0.00 0.00% 166.00
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 36.10
Bid Quantity 0
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-06-2021
OPTSTK
CE270.00
5.75 -10.40 -64.40% 171.20
Previous Close 16.15
Open 5.75
High 5.75
Low 5.75
Vol 3,100
Open Interest (OI) 3,100
Change in OI 0
Bid Price 0.65
Offer Price 7.05
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