Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
428.40
Change Change %
33.65 8.52%

Updated:20 Sep, 2019, 15:59 PM IST

BSE
428.00
Change Change %
32.85 8.31%

Updated:20 Sep, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
CE 660.00
0.45 0.30 200.00% 427.95
Previous Close 0.15
Open 0.05
High 0.45
Low 0.05
Vol 3,200
Open Interest (OI) 29,600
Change in OI -800
Bid Price 0.10
Offer Price 0.25
Bid Quantity 2,400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
CE 400.00
24.40 15.35 169.61% 404.00
Previous Close 9.05
Open 13.45
High 36.00
Low 8.75
Vol 31,86,400
Open Interest (OI) 5,96,000
Change in OI -2,33,600
Bid Price 24.25
Offer Price 26.10
Bid Quantity 3,200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
CE 380.00
38.50 23.35 154.13% 389.90
Previous Close 15.15
Open 19.00
High 52.00
Low 15.05
Vol 9,10,400
Open Interest (OI) 1,12,000
Change in OI -2,87,200
Bid Price 39.05
Offer Price 41.40
Bid Quantity 4,800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
CE 420.00
14.00 8.40 150.00% 414.40
Previous Close 5.60
Open 7.00
High 23.35
Low 5.20
Vol 44,83,200
Open Interest (OI) 4,50,400
Change in OI -3,71,200
Bid Price 13.60
Offer Price 14.50
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
CE 440.00
8.95 5.30 145.21% 419.45
Previous Close 3.65
Open 4.10
High 14.25
Low 3.35
Vol 45,58,400
Open Interest (OI) 7,84,000
Change in OI -4,27,200
Bid Price 8.70
Offer Price 9.00
Bid Quantity 800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
CE 360.00
57.00 31.70 125.30% 371.40
Previous Close 25.30
Open 28.95
High 67.00
Low 27.90
Vol 1,94,400
Open Interest (OI) 66,400
Change in OI -64,000
Bid Price 57.40
Offer Price 74.95
Bid Quantity 1,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
CE 640.00
0.30 0.15 100.00% 428.10
Previous Close 0.15
Open 0.15
High 0.30
Low 0.15
Vol 8,000
Open Interest (OI) 39,200
Change in OI -4,800
Bid Price 0.10
Offer Price 0.30
Bid Quantity 11,200
Offer Quantity 13,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
CE 560.00
0.70 0.35 100.00% 427.70
Previous Close 0.35
Open 0.30
High 0.70
Low 0.20
Vol 36,800
Open Interest (OI) 1,57,600
Change in OI -11,200
Bid Price 0.35
Offer Price 0.70
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
CE 460.00
4.75 2.35 97.92% 423.65
Previous Close 2.40
Open 2.50
High 8.70
Low 1.90
Vol 30,46,400
Open Interest (OI) 8,68,000
Change in OI -2,80,800
Bid Price 4.75
Offer Price 4.90
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
CE 340.00
76.00 36.45 92.16% 352.40
Previous Close 39.55
Open 42.85
High 79.50
Low 42.85
Vol 8,000
Open Interest (OI) 7,200
Change in OI 1,600
Bid Price 75.55
Offer Price 87.55
Bid Quantity 5,600
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
CE 520.00
1.50 0.70 87.50% 426.90
Previous Close 0.80
Open 0.90
High 2.25
Low 0.50
Vol 2,58,400
Open Interest (OI) 2,07,200
Change in OI -33,600
Bid Price 1.15
Offer Price 1.50
Bid Quantity 1,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
CE 480.00
2.60 1.10 73.33% 425.80
Previous Close 1.50
Open 1.60
High 5.25
Low 1.40
Vol 11,72,800
Open Interest (OI) 4,78,400
Change in OI -1,03,200
Bid Price 2.60
Offer Price 3.00
Bid Quantity 2,400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
CE 500.00
2.05 0.85 70.83% 426.35
Previous Close 1.20
Open 1.30
High 3.80
Low 1.05
Vol 14,92,800
Open Interest (OI) 9,66,400
Change in OI -1,14,400
Bid Price 2.10
Offer Price 2.25
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
CE 540.00
0.75 0.25 50.00% 427.65
Previous Close 0.50
Open 0.60
High 1.20
Low 0.45
Vol 1,20,000
Open Interest (OI) 1,88,000
Change in OI -21,600
Bid Price 0.70
Offer Price 0.90
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
CE 320.00
101.50 26.40 35.15% 326.90
Previous Close 75.10
Open 60.20
High 101.50
Low 60.20
Vol 4,000
Open Interest (OI) 16,800
Change in OI 0
Bid Price 93.95
Offer Price 125.15
Bid Quantity 4,000
Offer Quantity 18,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
PE 580.00
165.10 27.10 19.64% 263.30
Previous Close 138.00
Open 165.10
High 165.10
Low 165.10
Vol 800
Open Interest (OI) 24,000
Change in OI 0
Bid Price 111.05
Offer Price 179.55
Bid Quantity 18,400
Offer Quantity 18,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
CE 300.00
77.75 11.75 17.80% 350.65
Previous Close 66.00
Open 78.05
High 78.05
Low 77.75
Vol 2,400
Open Interest (OI) 4,000
Change in OI 0
Bid Price 103.45
Offer Price 153.05
Bid Quantity 4,800
Offer Quantity 18,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
CE 620.00
0.35 0.05 16.67% 428.05
Previous Close 0.30
Open 0.35
High 0.40
Low 0.15
Vol 16,000
Open Interest (OI) 1,00,000
Change in OI 2,400
Bid Price 0.30
Offer Price 0.35
Bid Quantity 8,000
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
PE 660.00
328.85 0.00 0.00% 99.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 194.75
Offer Price 273.75
Bid Quantity 18,400
Offer Quantity 18,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
CE 900.00
0.10 0.00 0.00% 428.30
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 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
PE 900.00
486.00 0.00 0.00% 57.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 417.95
Offer Price 554.85
Bid Quantity 800
Offer Quantity 18,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
PE 820.00
400.00 0.00 0.00% 28.40
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 343.60
Offer Price 458.55
Bid Quantity 18,400
Offer Quantity 18,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
PE 640.00
198.00 0.00 0.00% 230.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 195.25
Offer Price 248.00
Bid Quantity 18,400
Offer Quantity 18,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
PE 620.00
177.35 0.00 0.00% 251.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,600
Change in OI 0
Bid Price 173.80
Offer Price 227.15
Bid Quantity 18,400
Offer Quantity 18,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
PE 680.00
300.00 0.00 0.00% 128.40
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 210.75
Offer Price 301.80
Bid Quantity 18,400
Offer Quantity 18,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
CE 780.00
0.30 0.00 0.00% 428.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 0.00
Offer Price 2.70
Bid Quantity 0
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
PE 780.00
338.00 0.00 0.00% 90.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,600
Change in OI 0
Bid Price 309.40
Offer Price 414.30
Bid Quantity 18,400
Offer Quantity 18,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
CE 740.00
0.05 0.00 0.00% 428.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.10
Offer Price 0.30
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
PE 740.00
290.65 0.00 0.00% 137.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 310.00
Offer Price 363.35
Bid Quantity 800
Offer Quantity 18,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
CE 800.00
0.25 0.00 0.00% 428.15
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 1,600
Open Interest (OI) 18,400
Change in OI -1,600
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
CE 720.00
0.10 0.00 0.00% 428.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,600
Change in OI 0
Bid Price 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
PE 720.00
308.30 0.00 0.00% 120.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 257.85
Offer Price 343.60
Bid Quantity 18,400
Offer Quantity 18,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
PE 560.00
132.65 0.00 0.00% 295.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,600
Change in OI 0
Bid Price 116.65
Offer Price 155.95
Bid Quantity 18,400
Offer Quantity 18,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
CE 580.00
0.25 0.00 0.00% 428.15
Previous Close 0.25
Open 0.15
High 0.55
Low 0.10
Vol 95,200
Open Interest (OI) 1,58,400
Change in OI 48,800
Bid Price 0.20
Offer Price 0.40
Bid Quantity 1,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
PE 840.00
435.00 0.00 0.00% 6.60
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 358.80
Offer Price 480.80
Bid Quantity 18,400
Offer Quantity 18,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
CE 600.00
0.25 0.00 0.00% 428.15
Previous Close 0.25
Open 0.25
High 0.40
Low 0.20
Vol 1,54,400
Open Interest (OI) 4,52,000
Change in OI -50,400
Bid Price 0.30
Offer Price 0.40
Bid Quantity 7,200
Offer Quantity 18,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
PE 600.00
217.95 0.00 0.00% 210.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 34,400
Change in OI 0
Bid Price 149.50
Offer Price 193.75
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
CE 700.00
0.20 0.00 0.00% 428.20
Previous Close 0.20
Open 0.20
High 0.20
Low 0.05
Vol 10,400
Open Interest (OI) 1,84,800
Change in OI -10,400
Bid Price 0.05
Offer Price 0.35
Bid Quantity 8,000
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
PE 700.00
290.30 0.00 0.00% 138.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,600
Change in OI 0
Bid Price 241.00
Offer Price 323.10
Bid Quantity 18,400
Offer Quantity 18,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
PE 800.00
384.00 -13.00 -3.27% 44.40
Previous Close 397.00
Open 384.00
High 384.00
Low 384.00
Vol 800
Open Interest (OI) 800
Change in OI 0
Bid Price 327.25
Offer Price 439.50
Bid Quantity 18,400
Offer Quantity 18,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
PE 540.00
123.30 -23.35 -15.92% 305.10
Previous Close 146.65
Open 150.00
High 150.00
Low 121.00
Vol 5,600
Open Interest (OI) 7,200
Change in OI -2,400
Bid Price 111.05
Offer Price 136.25
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
PE 520.00
109.00 -40.35 -27.02% 319.40
Previous Close 149.35
Open 108.00
High 109.00
Low 106.00
Vol 11,200
Open Interest (OI) 25,600
Change in OI -10,400
Bid Price 80.50
Offer Price 113.20
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
PE 480.00
74.10 -40.20 -35.17% 354.30
Previous Close 114.30
Open 97.85
High 102.15
Low 62.50
Vol 12,800
Open Interest (OI) 26,400
Change in OI -1,600
Bid Price 56.15
Offer Price 70.00
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
PE 260.00
0.55 -0.30 -35.29% 427.85
Previous Close 0.85
Open 2.80
High 2.80
Low 0.55
Vol 1,600
Open Interest (OI) 800
Change in OI 0
Bid Price 0.00
Offer Price 1.95
Bid Quantity 0
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
PE 500.00
84.25 -53.20 -38.70% 344.15
Previous Close 137.45
Open 78.00
High 92.00
Low 77.50
Vol 16,800
Open Interest (OI) 42,400
Change in OI -8,000
Bid Price 85.45
Offer Price 87.80
Bid Quantity 1,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
PE 280.00
0.75 -0.75 -50.00% 427.65
Previous Close 1.50
Open 1.25
High 1.35
Low 0.45
Vol 45,600
Open Interest (OI) 27,200
Change in OI -16,000
Bid Price 0.60
Offer Price 0.75
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
PE 440.00
34.65 -35.70 -50.75% 393.75
Previous Close 70.35
Open 61.60
High 65.00
Low 26.95
Vol 2,33,600
Open Interest (OI) 1,68,800
Change in OI -42,400
Bid Price 32.25
Offer Price 34.75
Bid Quantity 2,400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
PE 460.00
43.00 -46.75 -52.09% 385.40
Previous Close 89.75
Open 79.05
High 79.05
Low 43.00
Vol 25,600
Open Interest (OI) 59,200
Change in OI -12,800
Bid Price 48.10
Offer Price 50.85
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
PE 300.00
1.05 -1.40 -57.14% 427.35
Previous Close 2.45
Open 2.40
High 2.70
Low 0.70
Vol 5,20,000
Open Interest (OI) 4,58,400
Change in OI -1,51,200
Bid Price 0.90
Offer Price 1.10
Bid Quantity 800
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
PE 420.00
18.65 -34.70 -65.04% 409.75
Previous Close 53.35
Open 50.00
High 50.00
Low 15.30
Vol 8,76,800
Open Interest (OI) 3,56,000
Change in OI 1,96,000
Bid Price 18.55
Offer Price 19.65
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
PE 340.00
2.50 -5.55 -68.94% 425.90
Previous Close 8.05
Open 7.50
High 8.50
Low 2.00
Vol 10,47,200
Open Interest (OI) 5,20,000
Change in OI -93,600
Bid Price 2.50
Offer Price 2.55
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
CE 680.00
0.20 -0.45 -69.23% 428.20
Previous Close 0.65
Open 0.10
High 0.20
Low 0.10
Vol 1,600
Open Interest (OI) 16,800
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
PE 400.00
10.55 -25.15 -70.45% 417.85
Previous Close 35.70
Open 37.00
High 37.00
Low 8.35
Vol 22,97,600
Open Interest (OI) 7,66,400
Change in OI 2,02,400
Bid Price 10.50
Offer Price 10.55
Bid Quantity 800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
PE 320.00
1.35 -3.25 -70.65% 427.05
Previous Close 4.60
Open 4.75
High 5.00
Low 1.30
Vol 7,91,200
Open Interest (OI) 2,50,400
Change in OI -66,400
Bid Price 1.35
Offer Price 2.00
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
PE 360.00
3.45 -9.95 -74.25% 424.95
Previous Close 13.40
Open 12.00
High 13.85
Low 2.70
Vol 25,40,000
Open Interest (OI) 5,08,800
Change in OI -2,58,400
Bid Price 3.15
Offer Price 3.50
Bid Quantity 3,200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-09-2019
OPTSTK
PE 380.00
5.40 -16.70 -75.57% 423.00
Previous Close 22.10
Open 19.40
High 22.35
Low 4.10
Vol 23,28,800
Open Interest (OI) 5,00,800
Change in OI -2,19,200
Bid Price 5.25
Offer Price 5.45
Bid Quantity 5,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-10-2019
OPTSTK
CE 560.00
10.00 6.95 227.87% 418.40
Previous Close 3.05
Open 10.00
High 10.00
Low 10.00
Vol 800
Open Interest (OI) 20,800
Change in OI 0
Bid Price 3.10
Offer Price 18.90
Bid Quantity 800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-10-2019
OPTSTK
CE 580.00
6.90 3.90 130.00% 421.50
Previous Close 3.00
Open 7.05
High 7.05
Low 6.90
Vol 1,600
Open Interest (OI) 5,600
Change in OI 800
Bid Price 5.00
Offer Price 8.70
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-10-2019
OPTSTK
CE 500.00
14.95 7.20 92.90% 413.45
Previous Close 7.75
Open 8.60
High 17.90
Low 7.05
Vol 2,29,600
Open Interest (OI) 1,52,800
Change in OI 36,000
Bid Price 14.00
Offer Price 15.00
Bid Quantity 1,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-10-2019
OPTSTK
PE 780.00
367.20 170.80 86.97% 61.20
Previous Close 196.40
Open 367.20
High 367.20
Low 367.20
Vol 800
Open Interest (OI) 800
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-10-2019
OPTSTK
CE 600.00
4.15 1.90 84.44% 424.25
Previous Close 2.25
Open 2.00
High 5.30
Low 2.00
Vol 80,000
Open Interest (OI) 72,000
Change in OI 44,800
Bid Price 4.10
Offer Price 4.80
Bid Quantity 2,400
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-10-2019
OPTSTK
CE 460.00
23.05 10.40 82.21% 405.35
Previous Close 12.65
Open 13.00
High 29.95
Low 13.00
Vol 88,000
Open Interest (OI) 98,400
Change in OI 8,800
Bid Price 22.70
Offer Price 27.55
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-10-2019
OPTSTK
CE 440.00
29.00 12.50 75.76% 399.40
Previous Close 16.50
Open 18.95
High 35.85
Low 15.50
Vol 3,01,600
Open Interest (OI) 1,72,000
Change in OI 24,800
Bid Price 28.15
Offer Price 29.50
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-10-2019
OPTSTK
CE 380.00
58.35 25.10 75.49% 370.05
Previous Close 33.25
Open 35.00
High 65.00
Low 32.05
Vol 48,800
Open Interest (OI) 55,200
Change in OI -10,400
Bid Price 47.70
Offer Price 56.00
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-10-2019
OPTSTK
CE 540.00
8.50 3.65 75.26% 419.90
Previous Close 4.85
Open 5.20
High 10.00
Low 5.20
Vol 12,800
Open Interest (OI) 39,200
Change in OI 0
Bid Price 4.10
Offer Price 17.90
Bid Quantity 9,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-10-2019
OPTSTK
CE 480.00
18.20 7.75 74.16% 410.20
Previous Close 10.45
Open 10.25
High 27.95
Low 10.25
Vol 28,800
Open Interest (OI) 22,400
Change in OI 8,000
Bid Price 17.00
Offer Price 19.30
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-10-2019
OPTSTK
CE 420.00
35.00 14.45 70.32% 393.40
Previous Close 20.55
Open 21.50
High 48.50
Low 19.40
Vol 3,18,400
Open Interest (OI) 1,53,600
Change in OI 40,000
Bid Price 35.35
Offer Price 36.50
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-10-2019
OPTSTK
CE 400.00
44.40 18.20 69.47% 384.00
Previous Close 26.20
Open 26.20
High 59.80
Low 24.45
Vol 8,60,000
Open Interest (OI) 3,96,000
Change in OI 1,07,200
Bid Price 42.60
Offer Price 45.85
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-10-2019
OPTSTK
CE 660.00
1.00 0.40 66.67% 427.40
Previous Close 0.60
Open 1.00
High 1.00
Low 1.00
Vol 800
Open Interest (OI) 4,000
Change in OI 0
Bid Price 1.00
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-10-2019
OPTSTK
CE 520.00
9.00 3.00 50.00% 419.40
Previous Close 6.00
Open 5.70
High 14.00
Low 4.05
Vol 16,000
Open Interest (OI) 32,800
Change in OI 4,800
Bid Price 4.05
Offer Price 14.20
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-10-2019
OPTSTK
CE 360.00
60.80 20.05 49.20% 367.60
Previous Close 40.75
Open 46.00
High 70.00
Low 39.00
Vol 3,57,600
Open Interest (OI) 41,600
Change in OI 24,800
Bid Price 62.85
Offer Price 94.95
Bid Quantity 1,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-10-2019
OPTSTK
CE 340.00
75.00 24.40 48.22% 353.40
Previous Close 50.60
Open 53.45
High 85.00
Low 53.45
Vol 18,400
Open Interest (OI) 21,600
Change in OI -8,800
Bid Price 70.65
Offer Price 92.05
Bid Quantity 800
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-10-2019
OPTSTK
PE 260.00
4.00 0.95 31.15% 424.40
Previous Close 3.05
Open 6.70
High 6.70
Low 4.00
Vol 4,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 3.10
Offer Price 0.00
Bid Quantity 4,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-10-2019
OPTSTK
CE 280.00
123.70 24.25 24.38% 304.70
Previous Close 99.45
Open 97.40
High 123.70
Low 97.40
Vol 2,400
Open Interest (OI) 4,000
Change in OI 800
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-10-2019
OPTSTK
CE 300.00
90.95 9.95 12.28% 337.45
Previous Close 81.00
Open 81.25
High 90.95
Low 81.25
Vol 2,400
Open Interest (OI) 3,200
Change in OI 2,400
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-10-2019
OPTSTK
CE 320.00
74.45 4.50 6.43% 353.95
Previous Close 69.95
Open 74.40
High 74.45
Low 74.40
Vol 4,800
Open Interest (OI) 4,000
Change in OI -1,600
Bid Price 0.00
Offer Price 119.95
Bid Quantity 0
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-10-2019
OPTSTK
CE 620.00
9.00 0.00 0.00% 419.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 2.55
Offer Price 5.90
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-10-2019
OPTSTK
PE 680.00
316.00 0.00 0.00% 112.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-10-2019
OPTSTK
PE 800.00
413.00 0.00 0.00% 15.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-10-2019
OPTSTK
PE 840.00
447.00 0.00 0.00% 18.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-10-2019
OPTSTK
PE 480.00
108.90 0.00 0.00% 319.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,600
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-10-2019
OPTSTK
PE 600.00
214.30 0.00 0.00% 214.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-10-2019
OPTSTK
PE 700.00
300.00 0.00 0.00% 128.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-10-2019
OPTSTK
PE 440.00
77.40 -2.60 -3.25% 351.00
Previous Close 80.00
Open 77.40
High 77.40
Low 77.40
Vol 800
Open Interest (OI) 2,400
Change in OI 0
Bid Price 50.35
Offer Price 0.00
Bid Quantity 4,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-10-2019
OPTSTK
PE 540.00
155.00 -40.00 -20.51% 273.40
Previous Close 195.00
Open 120.00
High 155.00
Low 120.00
Vol 1,600
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-10-2019
OPTSTK
PE 460.00
76.25 -30.15 -28.34% 352.15
Previous Close 106.40
Open 108.10
High 108.10
Low 65.00
Vol 4,000
Open Interest (OI) 8,800
Change in OI 3,200
Bid Price 50.00
Offer Price 0.00
Bid Quantity 800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-10-2019
OPTSTK
PE 500.00
110.00 -45.40 -29.21% 318.40
Previous Close 155.40
Open 145.50
High 145.50
Low 109.75
Vol 25,600
Open Interest (OI) 1,25,600
Change in OI 16,800
Bid Price 75.05
Offer Price 140.00
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-10-2019
OPTSTK
PE 360.00
29.50 -16.50 -35.87% 398.90
Previous Close 46.00
Open 46.40
High 47.00
Low 23.00
Vol 2,49,600
Open Interest (OI) 57,600
Change in OI -18,400
Bid Price 24.15
Offer Price 28.20
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-10-2019
OPTSTK
PE 420.00
57.60 -33.95 -37.08% 370.80
Previous Close 91.55
Open 79.20
High 79.20
Low 50.00
Vol 13,600
Open Interest (OI) 8,800
Change in OI 6,400
Bid Price 57.55
Offer Price 61.95
Bid Quantity 800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-10-2019
OPTSTK
PE 400.00
43.65 -28.85 -39.79% 384.75
Previous Close 72.50
Open 68.00
High 69.80
Low 39.00
Vol 4,80,800
Open Interest (OI) 2,28,000
Change in OI 1,43,200
Bid Price 42.35
Offer Price 49.95
Bid Quantity 2,400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-10-2019
OPTSTK
PE 380.00
35.05 -24.40 -41.04% 393.35
Previous Close 59.45
Open 54.20
High 55.00
Low 31.20
Vol 1,95,200
Open Interest (OI) 1,52,800
Change in OI 1,26,400
Bid Price 32.00
Offer Price 38.80
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-10-2019
OPTSTK
PE 340.00
20.40 -16.40 -44.57% 408.00
Previous Close 36.80
Open 34.30
High 34.30
Low 17.25
Vol 1,08,800
Open Interest (OI) 48,000
Change in OI 8,800
Bid Price 17.10
Offer Price 22.95
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-10-2019
OPTSTK
PE 280.00
8.00 -6.50 -44.83% 420.40
Previous Close 14.50
Open 13.10
High 14.00
Low 5.70
Vol 99,200
Open Interest (OI) 1,86,400
Change in OI 35,200
Bid Price 6.20
Offer Price 8.50
Bid Quantity 800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-10-2019
OPTSTK
PE 320.00
14.50 -13.25 -47.75% 413.90
Previous Close 27.75
Open 24.55
High 25.80
Low 12.90
Vol 60,800
Open Interest (OI) 31,200
Change in OI -1,600
Bid Price 12.20
Offer Price 17.00
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-10-2019
OPTSTK
PE 300.00
10.20 -10.55 -50.84% 418.20
Previous Close 20.75
Open 18.75
High 19.10
Low 8.70
Vol 3,27,200
Open Interest (OI) 1,72,800
Change in OI 44,800
Bid Price 10.15
Offer Price 13.65
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-10-2019
OPTSTK
CE 700.00
0.55 -3.55 -86.59% 427.85
Previous Close 4.10
Open 0.75
High 0.75
Low 0.55
Vol 1,600
Open Interest (OI) 1,600
Change in OI 0
Bid Price 0.70
Offer Price 2.50
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-10-2019
OPTSTK
CE 640.00
5.00 -78.30 -94.00% 423.40
Previous Close 83.30
Open 0.20
High 5.00
Low 0.20
Vol 8,800
Open Interest (OI) 5,600
Change in OI 0
Bid Price 1.10
Offer Price 4.00
Bid Quantity 4,000
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
28-11-2019
OPTSTK
PE 280.00
21.25 1.50 7.59% 407.15
Previous Close 19.75
Open 21.25
High 21.25
Low 21.25
Vol 800
Open Interest (OI) 800
Change in OI 0
Bid Price 2.00
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
28-11-2019
OPTSTK
CE 600.00
12.00 0.00 0.00% 416.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,600
Change in OI 0
Bid Price 4.80
Offer Price 0.00
Bid Quantity 1,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
28-11-2019
OPTSTK
CE 700.00
7.00 0.00 0.00% 421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,600
Change in OI 0
Bid Price 1.05
Offer Price 0.00
Bid Quantity 8,800
Offer Quantity 0

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