Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
140.00
Change Change %
0.05 0.04%

Updated:30 Oct, 2020, 15:59 PM IST

BSE
140.10
Change Change %
-0.15 -0.11%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
PE115.00
4.90 0.60 13.95% 135.10
Previous Close 4.30
Open 2.55
High 4.90
Low 2.55
Vol 15,500
Open Interest (OI) 6,200
Change in OI -3,100
Bid Price 2.80
Offer Price 4.65
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
CE185.00
4.50 0.00 0.00% 135.50
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 1.20
Offer Price 5.95
Bid Quantity 6,200
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
PE220.00
65.00 0.00 0.00% 75.00
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 69.90
Offer Price 90.40
Bid Quantity 71,300
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
PE230.00
70.00 0.00 0.00% 70.00
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 78.65
Offer Price 102.95
Bid Quantity 71,300
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
CE190.00
1.50 0.00 0.00% 138.50
Previous Close 1.50
Open 1.60
High 1.60
Low 1.50
Vol 12,400
Open Interest (OI) 21,700
Change in OI 0
Bid Price 1.25
Offer Price 1.75
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
PE190.00
40.00 0.00 0.00% 100.00
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 43.65
Offer Price 57.50
Bid Quantity 71,300
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
PE180.00
41.00 0.00 0.00% 99.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 55,800
Change in OI 0
Bid Price 35.05
Offer Price 49.10
Bid Quantity 71,300
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
PE200.00
63.00 0.00 0.00% 77.00
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 51.10
Offer Price 70.35
Bid Quantity 71,300
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
CE210.00
0.85 0.00 0.00% 139.15
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 0.55
Offer Price 1.30
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
CE100.00
44.00 0.00 0.00% 96.00
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 38.00
Offer Price 46.70
Bid Quantity 3,100
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
CE175.00
3.00 0.00 0.00% 137.00
Previous Close 3.00
Open 3.45
High 3.45
Low 3.00
Vol 6,200
Open Interest (OI) 6,200
Change in OI 0
Bid Price 2.45
Offer Price 3.05
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
PE175.00
32.00 0.00 0.00% 108.00
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 32.00
Offer Price 40.50
Bid Quantity 9,300
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
CE145.00
10.25 -0.35 -3.30% 129.75
Previous Close 10.60
Open 11.60
High 12.05
Low 9.40
Vol 2,10,800
Open Interest (OI) 1,48,800
Change in OI 37,200
Bid Price 10.05
Offer Price 10.30
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
PE145.00
15.30 -0.60 -3.77% 124.70
Previous Close 15.90
Open 15.50
High 16.10
Low 12.50
Vol 77,500
Open Interest (OI) 1,39,500
Change in OI 18,600
Bid Price 13.85
Offer Price 14.50
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
PE155.00
22.00 -1.00 -4.35% 118.00
Previous Close 23.00
Open 20.00
High 22.00
Low 20.00
Vol 6,200
Open Interest (OI) 3,100
Change in OI 0
Bid Price 20.00
Offer Price 22.30
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
PE140.00
12.05 -0.55 -4.37% 127.95
Previous Close 12.60
Open 12.70
High 13.80
Low 10.10
Vol 7,13,000
Open Interest (OI) 13,82,600
Change in OI 80,600
Bid Price 11.25
Offer Price 11.80
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
CE135.00
13.95 -0.90 -6.06% 126.05
Previous Close 14.85
Open 13.95
High 13.95
Low 13.95
Vol 3,100
Open Interest (OI) 3,100
Change in OI 0
Bid Price 14.40
Offer Price 16.20
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
CE140.00
12.20 -0.85 -6.51% 127.80
Previous Close 13.05
Open 14.05
High 14.80
Low 11.50
Vol 5,39,400
Open Interest (OI) 2,79,000
Change in OI 99,200
Bid Price 12.45
Offer Price 12.75
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
CE150.00
8.40 -0.60 -6.67% 131.60
Previous Close 9.00
Open 9.80
High 10.00
Low 7.60
Vol 11,87,300
Open Interest (OI) 6,54,100
Change in OI 1,95,300
Bid Price 8.15
Offer Price 8.50
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
PE160.00
23.30 -1.75 -6.99% 116.70
Previous Close 25.05
Open 23.40
High 23.70
Low 23.25
Vol 18,600
Open Interest (OI) 46,500
Change in OI 3,100
Bid Price 20.00
Offer Price 26.65
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
PE135.00
9.30 -0.70 -7.00% 130.70
Previous Close 10.00
Open 8.40
High 10.50
Low 8.00
Vol 89,900
Open Interest (OI) 1,20,900
Change in OI 43,400
Bid Price 9.00
Offer Price 9.30
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
PE150.00
17.20 -1.45 -7.77% 122.80
Previous Close 18.65
Open 17.10
High 18.60
Low 15.20
Vol 49,600
Open Interest (OI) 2,54,200
Change in OI 12,400
Bid Price 16.25
Offer Price 17.65
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
PE130.00
7.20 -0.80 -10.00% 132.80
Previous Close 8.00
Open 7.25
High 8.85
Low 6.15
Vol 4,12,300
Open Interest (OI) 3,56,500
Change in OI 62,000
Bid Price 6.70
Offer Price 7.50
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
PE100.00
1.30 -0.15 -10.34% 138.70
Previous Close 1.45
Open 1.05
High 1.60
Low 0.95
Vol 2,82,100
Open Interest (OI) 2,75,900
Change in OI 1,36,400
Bid Price 1.10
Offer Price 1.30
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
CE160.00
5.45 -0.70 -11.38% 134.55
Previous Close 6.15
Open 6.40
High 6.60
Low 4.85
Vol 20,77,000
Open Interest (OI) 17,39,100
Change in OI 9,82,700
Bid Price 5.20
Offer Price 5.50
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
CE155.00
6.50 -0.85 -11.56% 133.50
Previous Close 7.35
Open 8.10
High 8.10
Low 6.10
Vol 1,02,300
Open Interest (OI) 43,400
Change in OI 12,400
Bid Price 4.55
Offer Price 6.90
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
PE170.00
30.00 -5.00 -14.29% 110.00
Previous Close 35.00
Open 30.00
High 30.00
Low 30.00
Vol 6,200
Open Interest (OI) 15,500
Change in OI 0
Bid Price 26.40
Offer Price 39.00
Bid Quantity 71,300
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
PE120.00
4.25 -0.80 -15.84% 135.75
Previous Close 5.05
Open 4.30
High 5.35
Low 3.40
Vol 4,30,900
Open Interest (OI) 3,34,800
Change in OI 1,33,300
Bid Price 4.20
Offer Price 4.25
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
CE170.00
3.55 -0.70 -16.47% 136.45
Previous Close 4.25
Open 4.15
High 4.55
Low 3.25
Vol 3,25,500
Open Interest (OI) 2,32,500
Change in OI 80,600
Bid Price 3.35
Offer Price 3.65
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
CE180.00
2.20 -0.60 -21.43% 137.80
Previous Close 2.80
Open 3.05
High 3.10
Low 2.00
Vol 2,10,800
Open Interest (OI) 2,20,100
Change in OI 65,100
Bid Price 1.80
Offer Price 2.40
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
PE125.00
5.35 -1.80 -25.17% 134.65
Previous Close 7.15
Open 6.15
High 6.35
Low 5.35
Vol 12,400
Open Interest (OI) 18,600
Change in OI 3,100
Bid Price 5.15
Offer Price 5.60
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
CE200.00
1.05 -0.40 -27.59% 138.95
Previous Close 1.45
Open 1.45
High 1.45
Low 1.00
Vol 3,50,300
Open Interest (OI) 8,18,400
Change in OI 1,42,600
Bid Price 1.05
Offer Price 1.10
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
CE130.00
17.75 -7.25 -29.00% 122.25
Previous Close 25.00
Open 17.70
High 17.75
Low 17.70
Vol 21,700
Open Interest (OI) 15,500
Change in OI 0
Bid Price 17.75
Offer Price 22.00
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
CE220.00
0.60 -0.25 -29.41% 139.40
Previous Close 0.85
Open 0.60
High 1.00
Low 0.60
Vol 9,300
Open Interest (OI) 31,000
Change in OI 9,300
Bid Price 0.45
Offer Price 0.90
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
CE165.00
3.85 -2.35 -37.90% 136.15
Previous Close 6.20
Open 5.40
High 5.40
Low 3.85
Vol 1,20,900
Open Interest (OI) 62,000
Change in OI 0
Bid Price 3.90
Offer Price 4.65
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
PE110.00
3.20 -2.50 -43.86% 136.80
Previous Close 5.70
Open 3.00
High 3.20
Low 3.00
Vol 6,200
Open Interest (OI) 3,100
Change in OI 0
Bid Price 2.05
Offer Price 4.00
Bid Quantity 31,000
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-12-2020
OPTSTK
PE110.00
5.00 0.00 0.00% 135.00
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 2.10
Offer Price 9.90
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-12-2020
OPTSTK
PE150.00
20.00 0.00 0.00% 120.00
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 22.00
Offer Price 32.00
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-12-2020
OPTSTK
CE200.00
4.00 -1.00 -20.00% 136.00
Previous Close 5.00
Open 6.00
High 6.00
Low 4.00
Vol 21,700
Open Interest (OI) 3,100
Change in OI 0
Bid Price 3.85
Offer Price 5.50
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-12-2020
OPTSTK
PE140.00
15.55 -16.90 -52.08% 124.45
Previous Close 32.45
Open 15.55
High 15.55
Low 15.55
Vol 3,100
Open Interest (OI) 3,100
Change in OI 0
Bid Price 17.00
Offer Price 22.75
Bid Quantity 12,400
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
28-01-2021
OPTSTK
PE140.00
20.75 -8.85 -29.90% 119.25
Previous Close 29.60
Open 20.75
High 20.75
Low 20.75
Vol 3,100
Open Interest (OI) 0
Change in OI 0
Bid Price 20.00
Offer Price 25.30
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