Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
165.80
Change Change %
0.85 0.52%

Updated:16 Apr, 2021, 15:59 PM IST

BSE
165.80
Change Change %
0.90 0.55%

Updated:16 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
CE260.00
0.30 0.05 20.00% 165.50
Previous Close 0.25
Open 0.20
High 0.30
Low 0.20
Vol 15,500
Open Interest (OI) 3,10,000
Change in OI -18,600
Bid Price 0.20
Offer Price 0.30
Bid Quantity 24,800
Offer Quantity 34,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE155.00
16.45 0.90 5.79% 149.35
Previous Close 15.55
Open 16.45
High 16.45
Low 16.45
Vol 3,100
Open Interest (OI) 18,600
Change in OI 0
Bid Price 1.05
Offer Price 16.55
Bid Quantity 3,100
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE140.00
26.95 1.20 4.66% 138.85
Previous Close 25.75
Open 28.00
High 30.25
Low 26.95
Vol 80,600
Open Interest (OI) 80,600
Change in OI 77,500
Bid Price 26.50
Offer Price 26.85
Bid Quantity 3,100
Offer Quantity 15,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE150.00
20.25 0.85 4.38% 145.55
Previous Close 19.40
Open 20.25
High 20.25
Low 20.25
Vol 3,100
Open Interest (OI) 18,600
Change in OI -9,300
Bid Price 17.15
Offer Price 18.90
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE220.00
54.50 1.15 2.16% 111.30
Previous Close 53.35
Open 54.00
High 54.50
Low 54.00
Vol 6,200
Open Interest (OI) 2,32,500
Change in OI -24,800
Bid Price 49.95
Offer Price 55.95
Bid Quantity 58,900
Offer Quantity 15,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE135.00
1.80 0.00 0.00% 164.00
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 1.00
Offer Price 3.95
Bid Quantity 3,100
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% 109.80
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 54.10
Offer Price 63.60
Bid Quantity 58,900
Offer Quantity 58,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE205.00
36.80 0.00 0.00% 129.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,33,300
Change in OI 0
Bid Price 37.85
Offer Price 42.35
Bid Quantity 3,100
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE215.00
44.50 0.00 0.00% 121.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 68,200
Change in OI 0
Bid Price 48.05
Offer Price 53.10
Bid Quantity 9,300
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE125.00
40.00 0.00 0.00% 125.80
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 36.50
Offer Price 47.90
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
40.80 0.00 0.00% 125.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 49,600
Change in OI 0
Bid Price 59.55
Offer Price 66.30
Bid Quantity 3,100
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE250.00
53.00 0.00 0.00% 112.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,800
Change in OI 0
Bid Price 77.05
Offer Price 90.60
Bid Quantity 58,900
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE275.00
1.20 0.00 0.00% 164.60
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 0.10
Offer Price 1.00
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE240.00
40.30 0.00 0.00% 125.50
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 67.90
Offer Price 85.55
Bid Quantity 58,900
Offer Quantity 58,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE245.00
0.30 0.00 0.00% 165.50
Previous Close 0.30
Open 0.25
High 0.35
Low 0.25
Vol 31,000
Open Interest (OI) 77,500
Change in OI -18,600
Bid Price 0.30
Offer Price 1.00
Bid Quantity 9,300
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE235.00
22.00 0.00 0.00% 143.80
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 63.15
Offer Price 75.00
Bid Quantity 58,900
Offer Quantity 58,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE145.00
2.00 0.00 0.00% 163.80
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 0.45
Offer Price 5.05
Bid Quantity 58,900
Offer Quantity 58,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE255.00
0.30 0.00 0.00% 165.50
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 0.15
Offer Price 0.45
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
35.15 -0.45 -1.26% 130.65
Previous Close 35.60
Open 35.25
High 35.25
Low 34.80
Vol 40,300
Open Interest (OI) 16,05,800
Change in OI -68,200
Bid Price 35.10
Offer Price 35.85
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
21.75 -0.35 -1.58% 144.05
Previous Close 22.10
Open 20.30
High 21.75
Low 20.30
Vol 6,200
Open Interest (OI) 1,64,300
Change in OI -34,100
Bid Price 16.35
Offer Price 22.55
Bid Quantity 58,900
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE190.00
25.90 -0.65 -2.45% 139.90
Previous Close 26.55
Open 26.55
High 26.65
Low 24.75
Vol 37,200
Open Interest (OI) 5,54,900
Change in OI -43,400
Bid Price 24.45
Offer Price 26.15
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE210.00
43.50 -1.15 -2.58% 122.30
Previous Close 44.65
Open 45.90
High 45.90
Low 43.50
Vol 6,200
Open Interest (OI) 16,05,800
Change in OI -6,200
Bid Price 40.60
Offer Price 46.05
Bid Quantity 58,900
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE170.00
10.75 -0.30 -2.71% 155.05
Previous Close 11.05
Open 10.25
High 11.20
Low 8.85
Vol 6,41,700
Open Interest (OI) 8,71,100
Change in OI -1,82,900
Bid Price 10.50
Offer Price 10.85
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
30.60 -0.90 -2.86% 135.20
Previous Close 31.50
Open 30.00
High 30.75
Low 29.65
Vol 12,400
Open Interest (OI) 3,06,900
Change in OI 3,100
Bid Price 29.00
Offer Price 32.25
Bid Quantity 9,300
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE160.00
6.05 -0.30 -4.72% 159.75
Previous Close 6.35
Open 5.55
High 6.80
Low 4.80
Vol 14,69,400
Open Interest (OI) 12,95,800
Change in OI 71,300
Bid Price 5.00
Offer Price 6.05
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE165.00
8.05 -0.50 -5.85% 157.75
Previous Close 8.55
Open 8.05
High 9.10
Low 6.55
Vol 9,92,000
Open Interest (OI) 7,03,700
Change in OI 3,13,100
Bid Price 7.75
Offer Price 8.10
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE130.00
1.45 -0.10 -6.45% 164.35
Previous Close 1.55
Open 1.45
High 1.50
Low 1.10
Vol 2,29,400
Open Interest (OI) 3,93,700
Change in OI 3,47,200
Bid Price 1.35
Offer Price 1.50
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
16.80 -1.20 -6.67% 149.00
Previous Close 18.00
Open 17.30
High 17.90
Low 15.75
Vol 1,36,400
Open Interest (OI) 12,40,000
Change in OI -1,14,700
Bid Price 17.40
Offer Price 17.85
Bid Quantity 9,300
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE155.00
4.45 -0.35 -7.29% 161.35
Previous Close 4.80
Open 5.05
High 5.05
Low 3.50
Vol 3,22,400
Open Interest (OI) 2,38,700
Change in OI 1,45,700
Bid Price 1.70
Offer Price 4.80
Bid Quantity 58,900
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE175.00
12.70 -1.10 -7.97% 153.10
Previous Close 13.80
Open 14.20
High 14.20
Low 12.35
Vol 21,700
Open Interest (OI) 1,95,300
Change in OI -12,400
Bid Price 11.75
Offer Price 14.70
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE160.00
11.00 -1.00 -8.33% 154.80
Previous Close 12.00
Open 12.20
High 13.50
Low 11.00
Vol 6,54,100
Open Interest (OI) 2,69,700
Change in OI 2,10,800
Bid Price 10.50
Offer Price 11.55
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE165.00
8.25 -0.80 -8.84% 157.55
Previous Close 9.05
Open 9.30
High 10.30
Low 8.15
Vol 13,29,900
Open Interest (OI) 4,43,300
Change in OI 4,40,200
Bid Price 8.00
Offer Price 8.30
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE170.00
5.95 -0.80 -11.85% 159.85
Previous Close 6.75
Open 7.00
High 7.70
Low 5.80
Vol 29,94,600
Open Interest (OI) 14,04,300
Change in OI 6,69,600
Bid Price 5.80
Offer Price 5.95
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE150.00
3.20 -0.45 -12.33% 162.60
Previous Close 3.65
Open 3.35
High 3.90
Low 2.50
Vol 8,52,500
Open Interest (OI) 8,27,700
Change in OI 2,82,100
Bid Price 2.65
Offer Price 3.35
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE225.00
0.55 -0.10 -15.38% 165.25
Previous Close 0.65
Open 0.55
High 0.60
Low 0.55
Vol 15,500
Open Interest (OI) 3,56,500
Change in OI -3,100
Bid Price 0.50
Offer Price 0.60
Bid Quantity 15,500
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE235.00
0.50 -0.10 -16.67% 165.30
Previous Close 0.60
Open 1.10
High 1.10
Low 0.50
Vol 9,300
Open Interest (OI) 86,800
Change in OI 0
Bid Price 0.40
Offer Price 0.95
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE175.00
4.15 -0.85 -17.00% 161.65
Previous Close 5.00
Open 5.15
High 5.60
Low 4.15
Vol 10,13,700
Open Interest (OI) 5,02,200
Change in OI 1,86,000
Bid Price 3.85
Offer Price 4.25
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE140.00
1.80 -0.40 -18.18% 164.00
Previous Close 2.20
Open 2.05
High 2.30
Low 1.40
Vol 9,02,100
Open Interest (OI) 6,16,900
Change in OI 1,73,600
Bid Price 1.85
Offer Price 2.25
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
2.95 -0.70 -19.18% 162.85
Previous Close 3.65
Open 3.65
High 4.15
Low 2.95
Vol 30,59,700
Open Interest (OI) 15,74,800
Change in OI 3,44,100
Bid Price 2.95
Offer Price 3.00
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE185.00
2.20 -0.55 -20.00% 163.60
Previous Close 2.75
Open 2.95
High 2.95
Low 2.20
Vol 2,97,600
Open Interest (OI) 2,17,000
Change in OI 89,900
Bid Price 1.90
Offer Price 2.35
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
0.20 -0.05 -20.00% 165.60
Previous Close 0.25
Open 0.20
High 0.20
Low 0.20
Vol 9,300
Open Interest (OI) 77,500
Change in OI -3,100
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
CE240.00
0.40 -0.10 -20.00% 165.40
Previous Close 0.50
Open 0.60
High 0.60
Low 0.35
Vol 65,100
Open Interest (OI) 6,26,200
Change in OI -62,000
Bid Price 0.35
Offer Price 0.50
Bid Quantity 24,800
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE250.00
0.30 -0.10 -25.00% 165.50
Previous Close 0.40
Open 0.30
High 0.35
Low 0.25
Vol 1,02,300
Open Interest (OI) 7,99,800
Change in OI -40,300
Bid Price 0.30
Offer Price 0.35
Bid Quantity 9,300
Offer Quantity 43,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE290.00
0.15 -0.05 -25.00% 165.65
Previous Close 0.20
Open 0.15
High 0.15
Low 0.15
Vol 3,100
Open Interest (OI) 99,200
Change in OI -6,200
Bid Price 0.15
Offer Price 0.50
Bid Quantity 18,600
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE190.00
1.55 -0.55 -26.19% 164.25
Previous Close 2.10
Open 2.10
High 2.30
Low 1.55
Vol 9,14,500
Open Interest (OI) 8,71,100
Change in OI 9,300
Bid Price 1.10
Offer Price 1.55
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE195.00
1.25 -0.45 -26.47% 164.55
Previous Close 1.70
Open 1.85
High 1.85
Low 1.20
Vol 3,34,800
Open Interest (OI) 6,97,500
Change in OI 31,000
Bid Price 1.20
Offer Price 1.30
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE230.00
0.50 -0.20 -28.57% 165.30
Previous Close 0.70
Open 0.60
High 0.65
Low 0.50
Vol 2,01,500
Open Interest (OI) 9,61,000
Change in OI -6,200
Bid Price 0.45
Offer Price 0.55
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE215.00
0.60 -0.25 -29.41% 165.20
Previous Close 0.85
Open 0.55
High 1.10
Low 0.55
Vol 9,300
Open Interest (OI) 3,75,100
Change in OI -31,000
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
29-04-2021
OPTSTK
CE220.00
0.55 -0.25 -31.25% 165.25
Previous Close 0.80
Open 0.65
High 0.80
Low 0.55
Vol 2,66,600
Open Interest (OI) 19,59,200
Change in OI -40,300
Bid Price 0.50
Offer Price 0.60
Bid Quantity 12,400
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE205.00
0.75 -0.35 -31.82% 165.05
Previous Close 1.10
Open 0.75
High 1.10
Low 0.70
Vol 2,04,600
Open Interest (OI) 5,17,700
Change in OI -27,900
Bid Price 0.70
Offer Price 0.85
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE200.00
0.95 -0.45 -32.14% 164.85
Previous Close 1.40
Open 1.55
High 1.55
Low 0.90
Vol 10,44,700
Open Interest (OI) 29,45,000
Change in OI -1,33,300
Bid Price 0.90
Offer Price 0.95
Bid Quantity 12,400
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE210.00
0.55 -0.40 -42.11% 165.25
Previous Close 0.95
Open 0.60
High 0.85
Low 0.55
Vol 3,81,300
Open Interest (OI) 20,46,000
Change in OI -1,70,500
Bid Price 0.55
Offer Price 0.60
Bid Quantity 6,200
Offer Quantity 27,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE270.00
0.20 -0.20 -50.00% 165.60
Previous Close 0.40
Open 0.10
High 0.20
Low 0.10
Vol 12,400
Open Interest (OI) 1,11,600
Change in OI -6,200
Bid Price 0.15
Offer Price 0.30
Bid Quantity 31,000
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
CE285.00
0.10 -0.60 -85.71% 165.70
Previous Close 0.70
Open 0.10
High 0.10
Low 0.10
Vol 3,100
Open Interest (OI) 0
Change in OI 0
Bid Price 0.10
Offer Price 1.00
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-04-2021
OPTSTK
PE120.00
0.90 -5.65 -86.26% 164.90
Previous Close 6.55
Open 0.85
High 0.90
Low 0.85
Vol 6,200
Open Interest (OI) 3,100
Change in OI 0
Bid Price 0.35
Offer Price 1.30
Bid Quantity 24,800
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
PE150.00
8.00 0.50 6.67% 157.80
Previous Close 7.50
Open 8.00
High 8.00
Low 6.85
Vol 49,600
Open Interest (OI) 55,800
Change in OI 31,000
Bid Price 5.95
Offer Price 8.45
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
5.00 0.00 0.00% 160.80
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 0.50
Offer Price 9.95
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
CE185.00
9.60 0.00 0.00% 156.20
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 5.00
Offer Price 9.95
Bid Quantity 9,300
Offer Quantity 58,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
CE220.00
10.00 0.00 0.00% 155.80
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 1.60
Offer Price 4.50
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
CE230.00
6.00 0.00 0.00% 159.80
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 1.50
Offer Price 8.00
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
PE190.00
13.00 0.00 0.00% 152.80
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 22.90
Offer Price 36.85
Bid Quantity 9,300
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
CE200.00
4.75 -0.05 -1.04% 161.05
Previous Close 4.80
Open 4.70
High 5.80
Low 4.30
Vol 4,34,000
Open Interest (OI) 4,68,100
Change in OI 68,200
Bid Price 4.55
Offer Price 4.65
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
PE180.00
22.00 -0.70 -3.08% 143.80
Previous Close 22.70
Open 22.50
High 23.00
Low 21.40
Vol 55,800
Open Interest (OI) 5,82,800
Change in OI 40,300
Bid Price 21.45
Offer Price 38.30
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
PE160.00
11.00 -0.40 -3.51% 154.80
Previous Close 11.40
Open 10.70
High 12.30
Low 10.00
Vol 86,800
Open Interest (OI) 1,30,200
Change in OI -27,900
Bid Price 11.00
Offer Price 11.25
Bid Quantity 9,300
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
PE200.00
36.00 -2.00 -5.26% 129.80
Previous Close 38.00
Open 36.00
High 36.00
Low 36.00
Vol 18,600
Open Interest (OI) 58,900
Change in OI 6,200
Bid Price 31.95
Offer Price 38.70
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
CE180.00
8.60 -0.55 -6.01% 157.20
Previous Close 9.15
Open 9.80
High 10.30
Low 8.15
Vol 2,85,200
Open Interest (OI) 3,28,600
Change in OI 3,25,500
Bid Price 7.70
Offer Price 8.90
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
PE140.00
4.60 -0.30 -6.12% 161.20
Previous Close 4.90
Open 4.80
High 4.85
Low 4.50
Vol 24,800
Open Interest (OI) 49,600
Change in OI 0
Bid Price 4.50
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
CE170.00
12.70 -1.20 -8.63% 153.10
Previous Close 13.90
Open 13.95
High 14.40
Low 12.40
Vol 1,30,200
Open Interest (OI) 1,11,600
Change in OI 1,05,400
Bid Price 12.35
Offer Price 12.75
Bid Quantity 3,100
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
CE210.00
3.50 -0.35 -9.09% 162.30
Previous Close 3.85
Open 3.85
High 5.45
Low 2.20
Vol 1,67,400
Open Interest (OI) 1,27,100
Change in OI -1,58,100
Bid Price 3.20
Offer Price 3.50
Bid Quantity 3,100
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-05-2021
OPTSTK
CE190.00
6.85 -2.15 -23.89% 158.95
Previous Close 9.00
Open 7.00
High 7.30
Low 6.85
Vol 24,800
Open Interest (OI) 24,800
Change in OI 18,600
Bid Price 4.80
Offer Price 6.80
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
1.00 -1.00 -50.00% 164.80
Previous Close 2.00
Open 1.00
High 1.00
Low 1.00
Vol 3,100
Open Interest (OI) 34,100
Change in OI 12,400
Bid Price 0.70
Offer Price 3.50
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
1.00 -34.05 -97.15% 164.80
Previous Close 35.05
Open 1.00
High 1.00
Low 1.00
Vol 9,300
Open Interest (OI) 6,200
Change in OI 0
Bid Price 0.90
Offer Price 3.80
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% 154.85
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 23.45
Bid Quantity 0
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