Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
99.35
Change Change %
2.60 2.69%

Updated:01 Apr, 2020, 15:59 PM IST

BSE
99.35
Change Change %
2.80 2.90%

Updated:01 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE90.00
26.25 0.60 2.34% 73.10
Previous Close 25.65
Open 26.80
High 31.00
Low 25.65
Vol 46,800
Open Interest (OI) 26,400
Change in OI 1,200
Bid Price 24.90
Offer Price 26.10
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE80.00
31.10 0.40 1.30% 68.25
Previous Close 30.70
Open 34.95
High 35.05
Low 30.90
Vol 58,800
Open Interest (OI) 55,200
Change in OI 2,400
Bid Price 30.35
Offer Price 31.55
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE260.00
160.00 0.05 0.03% 60.65
Previous Close 159.95
Open 160.00
High 160.00
Low 160.00
Vol 1,200
Open Interest (OI) 3,600
Change in OI 0
Bid Price 139.00
Offer Price 183.05
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE140.00
55.20 0.00 0.00% 44.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,600
Change in OI 0
Bid Price 47.05
Offer Price 54.35
Bid Quantity 7,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE220.00
125.00 0.00 0.00% 25.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 86,400
Change in OI 0
Bid Price 120.00
Offer Price 129.45
Bid Quantity 2,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE160.00
68.00 0.00 0.00% 31.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
Change in OI 0
Bid Price 63.45
Offer Price 73.85
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE150.00
8.00 0.00 0.00% 91.35
Previous Close 8.00
Open 8.00
High 8.00
Low 8.00
Vol 2,400
Open Interest (OI) 7,200
Change in OI 0
Bid Price 1.35
Offer Price 9.00
Bid Quantity 27,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE70.00
33.20 0.00 0.00% 66.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 24.30
Offer Price 45.20
Bid Quantity 6,000
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE320.00
226.05 0.00 0.00% 126.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 213.35
Offer Price 226.80
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE340.00
1.00 0.00 0.00% 98.35
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 1,200
Open Interest (OI) 19,200
Change in OI 1,200
Bid Price 0.75
Offer Price 1.00
Bid Quantity 1,200
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE340.00
244.00 0.00 0.00% 144.65
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 233.00
Offer Price 246.60
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE400.00
0.70 0.00 0.00% 98.65
Previous Close 0.70
Open 0.60
High 0.70
Low 0.40
Vol 28,800
Open Interest (OI) 78,000
Change in OI -14,400
Bid Price 0.40
Offer Price 0.70
Bid Quantity 2,400
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE360.00
260.00 0.00 0.00% 160.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 252.80
Offer Price 266.40
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE60.00
44.60 0.00 0.00% 54.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 34.55
Offer Price 56.60
Bid Quantity 7,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE420.00
1.00 0.00 0.00% 98.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 0.40
Offer Price 0.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE300.00
209.90 0.00 0.00% 110.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,600
Change in OI 0
Bid Price 193.65
Offer Price 207.05
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE240.00
142.50 -4.25 -2.90% 43.15
Previous Close 146.75
Open 140.55
High 142.50
Low 139.50
Vol 25,200
Open Interest (OI) 1,89,600
Change in OI 0
Bid Price 130.00
Offer Price 143.40
Bid Quantity 28,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE100.00
21.05 -0.70 -3.22% 78.30
Previous Close 21.75
Open 23.00
High 26.50
Low 20.05
Vol 7,74,000
Open Interest (OI) 7,03,200
Change in OI 62,400
Bid Price 20.70
Offer Price 21.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE110.00
17.40 -0.65 -3.60% 81.95
Previous Close 18.05
Open 20.25
High 23.00
Low 17.00
Vol 2,58,000
Open Interest (OI) 56,400
Change in OI 34,800
Bid Price 15.80
Offer Price 18.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE130.00
12.00 -0.60 -4.76% 87.35
Previous Close 12.60
Open 14.10
High 14.50
Low 11.35
Vol 33,600
Open Interest (OI) 13,200
Change in OI 9,600
Bid Price 11.10
Offer Price 12.00
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE280.00
180.70 -9.05 -4.77% 81.35
Previous Close 189.75
Open 182.50
High 182.50
Low 180.70
Vol 19,200
Open Interest (OI) 1,24,800
Change in OI 0
Bid Price 180.00
Offer Price 182.15
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE140.00
9.70 -0.50 -4.90% 89.65
Previous Close 10.20
Open 8.00
High 12.90
Low 7.55
Vol 2,66,400
Open Interest (OI) 6,78,000
Change in OI 16,800
Bid Price 9.20
Offer Price 9.40
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE180.00
85.45 -5.05 -5.58% 13.90
Previous Close 90.50
Open 85.45
High 85.45
Low 85.45
Vol 1,200
Open Interest (OI) 39,600
Change in OI 0
Bid Price 70.05
Offer Price 95.80
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE200.00
105.00 -7.05 -6.29% 5.65
Previous Close 112.05
Open 103.00
High 105.00
Low 103.00
Vol 15,600
Open Interest (OI) 81,600
Change in OI 0
Bid Price 103.00
Offer Price 105.35
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE120.00
14.00 -1.00 -6.67% 85.35
Previous Close 15.00
Open 12.85
High 18.50
Low 12.85
Vol 6,70,800
Open Interest (OI) 3,91,200
Change in OI 24,000
Bid Price 14.05
Offer Price 14.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE300.00
1.20 -0.10 -7.69% 98.15
Previous Close 1.30
Open 1.35
High 1.50
Low 1.00
Vol 1,88,400
Open Interest (OI) 4,93,200
Change in OI 86,400
Bid Price 1.15
Offer Price 1.25
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE90.00
17.50 -1.85 -9.56% 81.85
Previous Close 19.35
Open 19.00
High 19.00
Low 16.25
Vol 3,36,000
Open Interest (OI) 75,600
Change in OI 31,200
Bid Price 16.50
Offer Price 17.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE120.00
33.75 -3.75 -10.00% 65.60
Previous Close 37.50
Open 34.00
High 36.70
Low 33.20
Vol 15,600
Open Interest (OI) 18,000
Change in OI 0
Bid Price 32.65
Offer Price 41.40
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE160.00
6.60 -0.75 -10.20% 92.75
Previous Close 7.35
Open 9.00
High 9.45
Low 6.50
Vol 1,04,400
Open Interest (OI) 1,26,000
Change in OI 21,600
Bid Price 6.70
Offer Price 6.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE110.00
28.55 -3.40 -10.64% 70.80
Previous Close 31.95
Open 28.20
High 29.70
Low 28.00
Vol 15,600
Open Interest (OI) 4,800
Change in OI 0
Bid Price 9.45
Offer Price 34.80
Bid Quantity 1,200
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE180.00
4.95 -0.60 -10.81% 94.40
Previous Close 5.55
Open 6.50
High 7.00
Low 4.60
Vol 52,800
Open Interest (OI) 1,27,200
Change in OI -8,400
Bid Price 4.55
Offer Price 4.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE100.00
22.20 -2.90 -11.55% 77.15
Previous Close 25.10
Open 23.65
High 24.20
Low 21.40
Vol 5,02,800
Open Interest (OI) 4,35,600
Change in OI 78,000
Bid Price 22.00
Offer Price 22.50
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE80.00
12.05 -2.05 -14.54% 87.30
Previous Close 14.10
Open 14.00
High 14.20
Low 11.50
Vol 5,14,800
Open Interest (OI) 2,66,400
Change in OI 15,600
Bid Price 12.05
Offer Price 12.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE20.00
1.15 -0.20 -14.81% 98.20
Previous Close 1.35
Open 1.20
High 1.45
Low 1.05
Vol 82,800
Open Interest (OI) 2,08,800
Change in OI -4,800
Bid Price 1.10
Offer Price 1.25
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE50.00
3.40 -0.60 -15.00% 95.95
Previous Close 4.00
Open 4.00
High 4.00
Low 3.40
Vol 8,400
Open Interest (OI) 2,400
Change in OI -1,200
Bid Price 3.25
Offer Price 4.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE60.00
5.90 -1.05 -15.11% 93.45
Previous Close 6.95
Open 7.40
High 7.40
Low 5.40
Vol 1,41,600
Open Interest (OI) 1,50,000
Change in OI -3,600
Bid Price 5.50
Offer Price 5.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE70.00
8.50 -1.80 -17.48% 90.85
Previous Close 10.30
Open 9.00
High 9.85
Low 7.90
Vol 24,000
Open Interest (OI) 18,000
Change in OI 9,600
Bid Price 8.25
Offer Price 9.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE200.00
3.80 -0.85 -18.28% 95.55
Previous Close 4.65
Open 5.00
High 5.80
Low 3.55
Vol 1,42,800
Open Interest (OI) 3,45,600
Change in OI 9,600
Bid Price 3.55
Offer Price 3.85
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE280.00
1.45 -0.40 -21.62% 97.90
Previous Close 1.85
Open 2.80
High 2.80
Low 1.35
Vol 27,600
Open Interest (OI) 22,800
Change in OI -3,600
Bid Price 1.25
Offer Price 1.40
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE360.00
0.70 -0.20 -22.22% 98.65
Previous Close 0.90
Open 0.60
High 0.70
Low 0.55
Vol 10,800
Open Interest (OI) 40,800
Change in OI 1,200
Bid Price 0.60
Offer Price 0.90
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE440.00
0.50 -0.15 -23.08% 98.85
Previous Close 0.65
Open 0.60
High 0.60
Low 0.50
Vol 2,400
Open Interest (OI) 57,600
Change in OI 0
Bid Price 0.35
Offer Price 0.65
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE220.00
2.55 -0.85 -25.00% 96.80
Previous Close 3.40
Open 3.00
High 3.00
Low 2.50
Vol 24,000
Open Interest (OI) 84,000
Change in OI 13,200
Bid Price 2.20
Offer Price 2.70
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
PE40.00
2.00 -0.75 -27.27% 97.35
Previous Close 2.75
Open 2.30
High 2.70
Low 1.90
Vol 93,600
Open Interest (OI) 2,67,600
Change in OI 0
Bid Price 1.95
Offer Price 2.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE240.00
1.80 -0.80 -30.77% 97.55
Previous Close 2.60
Open 1.55
High 3.90
Low 1.55
Vol 44,400
Open Interest (OI) 1,11,600
Change in OI 16,800
Bid Price 1.80
Offer Price 2.05
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE260.00
1.45 -0.65 -30.95% 97.90
Previous Close 2.10
Open 2.30
High 2.30
Low 1.40
Vol 48,000
Open Interest (OI) 64,800
Change in OI -16,800
Bid Price 1.40
Offer Price 1.55
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE320.00
0.85 -0.95 -52.78% 98.50
Previous Close 1.80
Open 0.40
High 0.90
Low 0.40
Vol 4,800
Open Interest (OI) 19,200
Change in OI 0
Bid Price 0.85
Offer Price 1.10
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE380.00
0.55 -0.80 -59.26% 98.80
Previous Close 1.35
Open 0.55
High 0.55
Low 0.55
Vol 4,800
Open Interest (OI) 14,400
Change in OI 0
Bid Price 0.40
Offer Price 0.55
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-04-2020
OPTSTK
CE40.00
65.00 -109.00 -62.64% 34.35
Previous Close 174.00
Open 65.00
High 65.00
Low 65.00
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 50.10
Offer Price 69.10
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
28-05-2020
OPTSTK
CE100.00
26.30 0.00 0.00% 73.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 25.10
Offer Price 44.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
28-05-2020
OPTSTK
PE100.00
31.50 0.00 0.00% 67.85
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 29.10
Offer Price 44.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
28-05-2020
OPTSTK
PE80.00
17.00 -6.00 -26.09% 82.35
Previous Close 23.00
Open 14.00
High 17.00
Low 14.00
Vol 2,400
Open Interest (OI) 6,000
Change in OI 0
Bid Price 17.10
Offer Price 20.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
28-05-2020
OPTSTK
PE60.00
11.00 -5.50 -33.33% 88.35
Previous Close 16.50
Open 8.00
High 11.00
Low 8.00
Vol 2,400
Open Interest (OI) 6,000
Change in OI 0
Bid Price 10.60
Offer Price 14.00
Bid Quantity 1,200
Offer Quantity 1,200

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