Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
154.40
Change Change %
-24.20 -13.55%

Updated:21 Sep, 2020, 14:44 PM IST

BSE
154.80
Change Change %
-23.75 -13.30%

Updated:21 Sep, 2020, 14:51 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE160.00
10.10 8.75 648.15% 144.30
Previous Close 1.35
Open 1.35
High 11.60
Low 1.00
Vol 57,69,100
Open Interest (OI) 2,72,800
Change in OI 15,500
Bid Price 10.00
Offer Price 10.55
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE150.00
5.30 4.35 457.89% 149.10
Previous Close 0.95
Open 0.70
High 6.25
Low 0.70
Vol 31,18,600
Open Interest (OI) 2,94,500
Change in OI 0
Bid Price 5.10
Offer Price 5.30
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE170.00
17.65 14.25 419.12% 136.75
Previous Close 3.40
Open 3.50
High 19.20
Low 2.50
Vol 16,05,800
Open Interest (OI) 1,61,200
Change in OI 0
Bid Price 17.80
Offer Price 18.05
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE155.00
7.35 5.35 267.50% 147.05
Previous Close 2.00
Open 0.70
High 8.50
Low 0.70
Vol 7,78,100
Open Interest (OI) 62,000
Change in OI 0
Bid Price 7.15
Offer Price 7.55
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE165.00
14.50 10.50 262.50% 139.90
Previous Close 4.00
Open 3.95
High 14.70
Low 3.95
Vol 74,400
Open Interest (OI) 18,600
Change in OI 0
Bid Price 12.80
Offer Price 14.30
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE175.00
21.00 15.20 262.07% 133.40
Previous Close 5.80
Open 3.25
High 21.05
Low 3.25
Vol 55,800
Open Interest (OI) 34,100
Change in OI 0
Bid Price 21.65
Offer Price 23.35
Bid Quantity 9,300
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE185.00
32.60 22.95 237.82% 121.80
Previous Close 9.65
Open 8.25
High 32.60
Low 8.25
Vol 40,300
Open Interest (OI) 40,300
Change in OI 0
Bid Price 30.70
Offer Price 32.00
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE205.00
46.35 31.25 206.95% 108.05
Previous Close 15.10
Open 31.05
High 46.35
Low 31.05
Vol 24,800
Open Interest (OI) 86,800
Change in OI -12,400
Bid Price 45.95
Offer Price 56.05
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE180.00
26.20 16.90 181.72% 128.20
Previous Close 9.30
Open 10.25
High 27.40
Low 5.40
Vol 3,19,300
Open Interest (OI) 1,67,400
Change in OI -93,000
Bid Price 26.55
Offer Price 27.20
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE195.00
41.30 26.30 175.33% 113.10
Previous Close 15.00
Open 17.55
High 41.75
Low 17.55
Vol 58,900
Open Interest (OI) 99,200
Change in OI 0
Bid Price 39.65
Offer Price 42.95
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE190.00
36.05 22.05 157.50% 118.35
Previous Close 14.00
Open 12.65
High 36.05
Low 11.50
Vol 1,55,000
Open Interest (OI) 1,45,700
Change in OI -96,100
Bid Price 35.90
Offer Price 36.45
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE215.00
57.20 32.90 135.39% 97.20
Previous Close 24.30
Open 46.00
High 58.50
Low 44.35
Vol 46,500
Open Interest (OI) 62,000
Change in OI 0
Bid Price 60.05
Offer Price 67.00
Bid Quantity 6,200
Offer Quantity 15,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE230.00
77.80 42.40 119.77% 76.60
Previous Close 35.40
Open 52.20
High 77.80
Low 52.20
Vol 31,000
Open Interest (OI) 62,000
Change in OI 0
Bid Price 69.25
Offer Price 79.95
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE275.00
0.10 0.05 100.00% 154.30
Previous Close 0.05
Open 0.10
High 0.20
Low 0.05
Vol 1,08,500
Open Interest (OI) 1,64,300
Change in OI -31,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 24,800
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE225.00
57.00 27.70 94.54% 97.40
Previous Close 29.30
Open 49.75
High 60.00
Low 49.75
Vol 18,600
Open Interest (OI) 55,800
Change in OI 0
Bid Price 68.45
Offer Price 77.80
Bid Quantity 6,200
Offer Quantity 15,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE200.00
45.90 21.90 91.25% 108.50
Previous Close 24.00
Open 20.00
High 46.00
Low 18.85
Vol 3,62,700
Open Interest (OI) 5,27,000
Change in OI -2,41,800
Bid Price 45.35
Offer Price 46.10
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE220.00
66.00 27.25 70.32% 88.40
Previous Close 38.75
Open 40.95
High 66.00
Low 38.50
Vol 1,24,000
Open Interest (OI) 1,92,200
Change in OI -80,600
Bid Price 64.05
Offer Price 72.40
Bid Quantity 31,000
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE210.00
55.00 22.10 67.17% 99.40
Previous Close 32.90
Open 31.20
High 55.00
Low 31.00
Vol 96,100
Open Interest (OI) 1,58,100
Change in OI -46,500
Bid Price 53.40
Offer Price 61.45
Bid Quantity 18,600
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE240.00
75.50 16.15 27.21% 78.90
Previous Close 59.35
Open 76.50
High 76.50
Low 75.50
Vol 6,200
Open Interest (OI) 15,500
Change in OI 0
Bid Price 77.45
Offer Price 94.45
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE250.00
82.00 7.00 9.33% 72.40
Previous Close 75.00
Open 82.00
High 82.00
Low 82.00
Vol 3,100
Open Interest (OI) 9,300
Change in OI 0
Bid Price 86.40
Offer Price 105.25
Bid Quantity 18,600
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE260.00
54.10 0.00 0.00% 100.30
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 95.35
Offer Price 117.95
Bid Quantity 71,300
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE235.00
32.00 0.00 0.00% 122.40
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 72.65
Offer Price 89.75
Bid Quantity 71,300
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE255.00
49.95 0.00 0.00% 104.45
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 90.55
Offer Price 111.40
Bid Quantity 3,100
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE265.00
58.55 0.00 0.00% 95.85
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 99.65
Offer Price 123.20
Bid Quantity 71,300
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE225.00
0.25 -0.30 -54.55% 154.15
Previous Close 0.55
Open 0.75
High 0.95
Low 0.20
Vol 1,24,000
Open Interest (OI) 1,95,300
Change in OI -46,500
Bid Price 0.20
Offer Price 0.40
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE230.00
0.25 -0.30 -54.55% 154.15
Previous Close 0.55
Open 0.60
High 0.85
Low 0.20
Vol 5,54,900
Open Interest (OI) 10,85,000
Change in OI -1,27,100
Bid Price 0.20
Offer Price 0.30
Bid Quantity 18,600
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE250.00
0.20 -0.30 -60.00% 154.20
Previous Close 0.50
Open 0.50
High 0.50
Low 0.15
Vol 3,87,500
Open Interest (OI) 9,26,900
Change in OI -83,700
Bid Price 0.20
Offer Price 0.25
Bid Quantity 31,000
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE215.00
0.40 -0.65 -61.90% 154.00
Previous Close 1.05
Open 1.10
High 1.10
Low 0.35
Vol 1,30,200
Open Interest (OI) 77,500
Change in OI -21,700
Bid Price 0.35
Offer Price 0.45
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE220.00
0.35 -0.65 -65.00% 154.05
Previous Close 1.00
Open 1.00
High 1.35
Low 0.25
Vol 8,52,500
Open Interest (OI) 7,00,600
Change in OI -1,48,800
Bid Price 0.30
Offer Price 0.35
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE240.00
0.20 -0.40 -66.67% 154.20
Previous Close 0.60
Open 0.30
High 0.50
Low 0.20
Vol 4,77,400
Open Interest (OI) 4,83,600
Change in OI -1,33,300
Bid Price 0.20
Offer Price 0.25
Bid Quantity 34,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE255.00
0.20 -0.40 -66.67% 154.20
Previous Close 0.60
Open 0.10
High 0.20
Low 0.05
Vol 34,100
Open Interest (OI) 40,300
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 18,600
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE210.00
0.45 -0.95 -67.86% 153.95
Previous Close 1.40
Open 1.20
High 1.50
Low 0.30
Vol 4,99,100
Open Interest (OI) 4,40,200
Change in OI -40,300
Bid Price 0.35
Offer Price 0.40
Bid Quantity 12,400
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE200.00
0.55 -1.25 -69.44% 153.85
Previous Close 1.80
Open 2.10
High 2.95
Low 0.45
Vol 15,99,600
Open Interest (OI) 6,16,900
Change in OI 1,70,500
Bid Price 0.50
Offer Price 0.55
Bid Quantity 15,500
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE260.00
0.15 -0.35 -70.00% 154.25
Previous Close 0.50
Open 0.50
High 0.50
Low 0.10
Vol 68,200
Open Interest (OI) 1,92,200
Change in OI -9,300
Bid Price 0.10
Offer Price 0.20
Bid Quantity 31,000
Offer Quantity 15,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE145.00
3.75 -12.85 -77.41% 150.65
Previous Close 16.60
Open 2.00
High 4.40
Low 1.75
Vol 2,63,500
Open Interest (OI) 1,02,300
Change in OI 0
Bid Price 3.45
Offer Price 3.95
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE190.00
0.90 -3.70 -80.43% 153.50
Previous Close 4.60
Open 4.20
High 6.35
Low 0.80
Vol 15,77,900
Open Interest (OI) 3,03,800
Change in OI 0
Bid Price 0.80
Offer Price 0.90
Bid Quantity 12,400
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE195.00
0.70 -3.05 -81.33% 153.70
Previous Close 3.75
Open 2.05
High 2.05
Low 0.60
Vol 4,24,700
Open Interest (OI) 74,400
Change in OI 0
Bid Price 0.60
Offer Price 0.70
Bid Quantity 15,500
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE150.00
11.05 -56.95 -83.75% 143.35
Previous Close 68.00
Open 12.80
High 12.80
Low 10.70
Vol 21,700
Open Interest (OI) 12,400
Change in OI 0
Bid Price 9.35
Offer Price 10.25
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE270.00
0.05 -0.30 -85.71% 154.35
Previous Close 0.35
Open 0.30
High 0.30
Low 0.05
Vol 1,30,200
Open Interest (OI) 2,54,200
Change in OI -89,900
Bid Price 0.05
Offer Price 0.20
Bid Quantity 40,300
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE235.00
0.25 -1.70 -87.18% 154.15
Previous Close 1.95
Open 0.50
High 0.50
Low 0.25
Vol 49,600
Open Interest (OI) 1,20,900
Change in OI 0
Bid Price 0.20
Offer Price 0.35
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE205.00
0.35 -2.65 -88.33% 154.05
Previous Close 3.00
Open 1.25
High 1.25
Low 0.35
Vol 93,000
Open Interest (OI) 49,600
Change in OI -3,100
Bid Price 0.35
Offer Price 0.50
Bid Quantity 3,100
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE245.00
0.35 -2.65 -88.33% 154.05
Previous Close 3.00
Open 1.00
High 1.00
Low 0.35
Vol 15,500
Open Interest (OI) 21,700
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE160.00
4.95 -47.05 -90.48% 149.45
Previous Close 52.00
Open 16.50
High 16.50
Low 4.75
Vol 6,60,300
Open Interest (OI) 2,44,900
Change in OI 0
Bid Price 4.80
Offer Price 4.95
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE155.00
7.45 -85.95 -92.02% 146.95
Previous Close 93.40
Open 12.50
High 12.55
Low 6.95
Vol 27,900
Open Interest (OI) 12,400
Change in OI 0
Bid Price 5.65
Offer Price 7.25
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE170.00
2.45 -37.50 -93.87% 151.95
Previous Close 39.95
Open 7.00
High 9.65
Low 2.40
Vol 28,73,700
Open Interest (OI) 5,51,800
Change in OI 0
Bid Price 2.50
Offer Price 2.65
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE180.00
1.55 -30.30 -95.13% 152.85
Previous Close 31.85
Open 11.35
High 11.35
Low 1.35
Vol 32,14,700
Open Interest (OI) 6,66,500
Change in OI 0
Bid Price 1.55
Offer Price 1.60
Bid Quantity 9,300
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE185.00
1.20 -23.80 -95.20% 153.20
Previous Close 25.00
Open 6.00
High 6.10
Low 0.95
Vol 6,38,600
Open Interest (OI) 55,800
Change in OI 0
Bid Price 1.05
Offer Price 1.15
Bid Quantity 3,100
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE165.00
3.60 -83.95 -95.89% 150.80
Previous Close 87.55
Open 5.50
High 6.00
Low 3.20
Vol 2,82,100
Open Interest (OI) 1,61,200
Change in OI 0
Bid Price 3.45
Offer Price 3.90
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE175.00
2.00 -80.00 -97.56% 152.40
Previous Close 82.00
Open 4.50
High 6.00
Low 1.70
Vol 8,61,800
Open Interest (OI) 1,45,700
Change in OI 0
Bid Price 1.85
Offer Price 2.00
Bid Quantity 6,200
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE265.00
0.05 -16.95 -99.71% 154.35
Previous Close 17.00
Open 0.10
High 0.10
Low 0.05
Vol 37,200
Open Interest (OI) 37,200
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 15,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE150.00
15.50 10.60 216.33% 138.90
Previous Close 4.90
Open 6.65
High 15.50
Low 6.65
Vol 2,97,600
Open Interest (OI) 1,39,500
Change in OI 0
Bid Price 14.80
Offer Price 19.95
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE170.00
26.50 16.00 152.38% 127.90
Previous Close 10.50
Open 12.00
High 26.50
Low 12.00
Vol 1,45,700
Open Interest (OI) 68,200
Change in OI 0
Bid Price 25.70
Offer Price 26.85
Bid Quantity 9,300
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE200.00
47.00 21.55 84.68% 107.40
Previous Close 25.45
Open 39.90
High 47.00
Low 39.90
Vol 49,600
Open Interest (OI) 62,000
Change in OI 0
Bid Price 46.95
Offer Price 54.90
Bid Quantity 18,600
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE220.00
66.00 29.15 79.10% 88.40
Previous Close 36.85
Open 55.00
High 66.00
Low 55.00
Vol 43,400
Open Interest (OI) 37,200
Change in OI 0
Bid Price 58.60
Offer Price 74.70
Bid Quantity 15,500
Offer Quantity 15,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE190.00
34.00 15.00 78.95% 120.40
Previous Close 19.00
Open 34.00
High 34.00
Low 34.00
Vol 3,100
Open Interest (OI) 3,100
Change in OI 0
Bid Price 39.20
Offer Price 46.50
Bid Quantity 9,300
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE180.00
25.00 9.50 61.29% 129.40
Previous Close 15.50
Open 25.00
High 28.00
Low 23.90
Vol 31,000
Open Interest (OI) 27,900
Change in OI 0
Bid Price 31.65
Offer Price 37.55
Bid Quantity 18,600
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE210.00
39.90 9.40 30.82% 114.50
Previous Close 30.50
Open 39.90
High 39.90
Low 39.90
Vol 3,100
Open Interest (OI) 15,500
Change in OI 0
Bid Price 49.55
Offer Price 64.55
Bid Quantity 3,100
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE205.00
19.00 0.00 0.00% 135.40
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 45.15
Offer Price 63.25
Bid Quantity 9,300
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE165.00
8.00 0.00 0.00% 146.40
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 21.85
Offer Price 24.35
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE230.00
33.60 0.00 0.00% 120.80
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 67.45
Offer Price 84.75
Bid Quantity 71,300
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE250.00
75.00 -5.65 -7.01% 79.40
Previous Close 80.65
Open 75.00
High 75.00
Low 75.00
Vol 3,100
Open Interest (OI) 3,100
Change in OI 0
Bid Price 85.25
Offer Price 105.40
Bid Quantity 71,300
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE225.00
55.00 -8.00 -12.70% 99.40
Previous Close 63.00
Open 55.00
High 55.00
Low 55.00
Vol 3,100
Open Interest (OI) 3,100
Change in OI 0
Bid Price 62.95
Offer Price 80.45
Bid Quantity 3,100
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE175.00
28.00 -4.75 -14.50% 126.40
Previous Close 32.75
Open 27.90
High 28.00
Low 27.90
Vol 6,200
Open Interest (OI) 3,100
Change in OI 0
Bid Price 28.10
Offer Price 34.25
Bid Quantity 6,200
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE160.00
21.00 -4.35 -17.16% 133.40
Previous Close 25.35
Open 13.00
High 21.20
Low 13.00
Vol 1,76,700
Open Interest (OI) 74,400
Change in OI 0
Bid Price 19.65
Offer Price 21.45
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE145.00
11.40 -7.45 -39.52% 143.00
Previous Close 18.85
Open 9.00
High 11.40
Low 9.00
Vol 12,400
Open Interest (OI) 6,200
Change in OI 0
Bid Price 11.15
Offer Price 13.25
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE155.00
13.40 -9.65 -41.87% 141.00
Previous Close 23.05
Open 13.55
High 13.55
Low 13.40
Vol 6,200
Open Interest (OI) 3,100
Change in OI 0
Bid Price 16.80
Offer Price 18.35
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE150.00
20.00 -52.30 -72.34% 134.40
Previous Close 72.30
Open 19.00
High 23.00
Low 19.00
Vol 15,500
Open Interest (OI) 6,200
Change in OI 0
Bid Price 18.75
Offer Price 23.95
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE160.00
16.50 -50.35 -75.32% 137.90
Previous Close 66.85
Open 22.00
High 23.50
Low 15.00
Vol 77,500
Open Interest (OI) 55,800
Change in OI 0
Bid Price 15.50
Offer Price 17.15
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE165.00
14.65 -49.65 -77.22% 139.75
Previous Close 64.30
Open 19.50
High 21.50
Low 12.85
Vol 55,800
Open Interest (OI) 34,100
Change in OI 0
Bid Price 12.75
Offer Price 14.65
Bid Quantity 9,300
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE170.00
12.65 -49.15 -79.53% 141.75
Previous Close 61.80
Open 15.85
High 17.35
Low 11.35
Vol 1,42,600
Open Interest (OI) 93,000
Change in OI 0
Bid Price 11.65
Offer Price 12.65
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE180.00
9.45 -47.70 -83.46% 144.95
Previous Close 57.15
Open 17.00
High 17.50
Low 9.15
Vol 3,31,700
Open Interest (OI) 1,82,900
Change in OI 0
Bid Price 9.05
Offer Price 9.50
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE185.00
8.15 -46.80 -85.17% 146.25
Previous Close 54.95
Open 11.90
High 11.95
Low 8.15
Vol 24,800
Open Interest (OI) 18,600
Change in OI 0
Bid Price 6.30
Offer Price 8.40
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE250.00
1.60 -9.70 -85.84% 152.80
Previous Close 11.30
Open 3.25
High 3.25
Low 1.50
Vol 2,07,700
Open Interest (OI) 1,61,200
Change in OI 0
Bid Price 1.35
Offer Price 1.90
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE190.00
7.10 -45.75 -86.57% 147.30
Previous Close 52.85
Open 15.00
High 15.00
Low 7.00
Vol 1,51,900
Open Interest (OI) 71,300
Change in OI 0
Bid Price 6.45
Offer Price 7.15
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE200.00
5.50 -43.40 -88.75% 148.90
Previous Close 48.90
Open 11.00
High 11.00
Low 5.20
Vol 4,49,500
Open Interest (OI) 2,69,700
Change in OI 0
Bid Price 5.40
Offer Price 5.55
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE210.00
4.00 -41.25 -91.16% 150.40
Previous Close 45.25
Open 6.00
High 6.50
Low 4.00
Vol 40,300
Open Interest (OI) 27,900
Change in OI 0
Bid Price 2.70
Offer Price 4.50
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE270.00
1.05 -10.95 -91.25% 153.35
Previous Close 12.00
Open 3.00
High 3.00
Low 1.00
Vol 21,700
Open Interest (OI) 21,700
Change in OI 0
Bid Price 0.85
Offer Price 1.80
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE230.00
2.40 -27.50 -91.97% 152.00
Previous Close 29.90
Open 2.10
High 7.40
Low 2.10
Vol 24,800
Open Interest (OI) 21,700
Change in OI 0
Bid Price 1.70
Offer Price 2.75
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE220.00
3.10 -38.75 -92.59% 151.30
Previous Close 41.85
Open 6.00
High 6.50
Low 3.10
Vol 71,300
Open Interest (OI) 37,200
Change in OI 0
Bid Price 2.30
Offer Price 3.50
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE225.00
0.70 -39.55 -98.26% 153.70
Previous Close 40.25
Open 0.70
High 0.70
Low 0.70
Vol 3,100
Open Interest (OI) 3,100
Change in OI 0
Bid Price 1.25
Offer Price 4.15
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 6.20 26.05% 124.40
Previous Close 23.80
Open 30.00
High 30.00
Low 30.00
Vol 6,200
Open Interest (OI) 6,200
Change in OI 0
Bid Price 25.90
Offer Price 35.00
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
PE200.00
26.00 0.00 0.00% 128.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,100
Change in OI 0
Bid Price 44.00
Offer Price 0.00
Bid Quantity 3,100
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
Listen to the latest songs, only on JioSaavn.com