Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
150.45
Change Change %
1.05 0.70%

Updated:23 Oct, 2020, 16:11 PM IST

BSE
150.40
Change Change %
0.90 0.60%

Updated:23 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE185.00
0.80 0.60 300.00% 149.65
Previous Close 0.20
Open 1.00
High 1.00
Low 0.50
Vol 58,900
Open Interest (OI) 89,900
Change in OI -3,100
Bid Price 0.30
Offer Price 2.85
Bid Quantity 3,100
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE220.00
0.15 0.10 200.00% 150.30
Previous Close 0.05
Open 0.20
High 0.25
Low 0.15
Vol 31,000
Open Interest (OI) 2,85,200
Change in OI -3,100
Bid Price 0.15
Offer Price 0.20
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
1.60 0.80 100.00% 148.85
Previous Close 0.80
Open 2.00
High 2.70
Low 1.15
Vol 9,64,100
Open Interest (OI) 7,16,100
Change in OI 37,200
Bid Price 1.45
Offer Price 1.70
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE100.00
0.20 0.10 100.00% 150.25
Previous Close 0.10
Open 0.10
High 0.20
Low 0.10
Vol 74,400
Open Interest (OI) 3,62,700
Change in OI -58,900
Bid Price 0.15
Offer Price 0.20
Bid Quantity 3,100
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE155.00
8.05 3.90 93.98% 142.40
Previous Close 4.15
Open 8.10
High 8.10
Low 6.10
Vol 86,800
Open Interest (OI) 1,76,700
Change in OI 12,400
Bid Price 5.80
Offer Price 8.15
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE110.00
0.30 0.10 50.00% 150.15
Previous Close 0.20
Open 0.15
High 0.30
Low 0.15
Vol 1,02,300
Open Interest (OI) 1,36,400
Change in OI -96,100
Bid Price 0.20
Offer Price 0.80
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE190.00
0.55 0.15 37.50% 149.90
Previous Close 0.40
Open 0.75
High 0.90
Low 0.45
Vol 1,42,600
Open Interest (OI) 3,16,200
Change in OI -15,500
Bid Price 0.55
Offer Price 0.60
Bid Quantity 27,900
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE225.00
75.00 20.00 36.36% 75.45
Previous Close 55.00
Open 75.00
High 75.00
Low 75.00
Vol 3,100
Open Interest (OI) 0
Change in OI 0
Bid Price 64.15
Offer Price 84.10
Bid Quantity 71,300
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE250.00
97.00 22.00 29.33% 53.45
Previous Close 75.00
Open 97.00
High 97.00
Low 97.00
Vol 3,100
Open Interest (OI) 0
Change in OI 0
Bid Price 86.05
Offer Price 112.05
Bid Quantity 71,300
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE170.00
20.50 4.00 24.24% 129.95
Previous Close 16.50
Open 17.50
High 20.80
Low 17.50
Vol 18,600
Open Interest (OI) 71,300
Change in OI -9,300
Bid Price 20.00
Offer Price 22.90
Bid Quantity 3,100
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE200.00
0.30 0.05 20.00% 150.15
Previous Close 0.25
Open 0.30
High 0.45
Low 0.25
Vol 1,55,000
Open Interest (OI) 10,81,900
Change in OI -74,400
Bid Price 0.30
Offer Price 0.35
Bid Quantity 9,300
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE150.00
6.00 0.30 5.26% 144.45
Previous Close 5.70
Open 7.90
High 10.10
Low 5.95
Vol 9,51,700
Open Interest (OI) 7,40,900
Change in OI 77,500
Bid Price 5.90
Offer Price 6.30
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE175.00
1.05 0.05 5.00% 149.40
Previous Close 1.00
Open 1.25
High 1.70
Low 0.90
Vol 6,16,900
Open Interest (OI) 2,66,600
Change in OI -80,600
Bid Price 0.60
Offer Price 1.75
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE190.00
40.00 0.50 1.27% 110.45
Previous Close 39.50
Open 37.00
High 40.00
Low 37.00
Vol 6,200
Open Interest (OI) 9,300
Change in OI 0
Bid Price 34.05
Offer Price 44.40
Bid Quantity 71,300
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE135.00
21.50 0.00 0.00% 128.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 31,000
Change in OI 0
Bid Price 16.60
Offer Price 22.25
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE270.00
0.40 0.00 0.00% 150.05
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 0.05
Offer Price 1.90
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE205.00
1.45 0.00 0.00% 149.00
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 0.05
Offer Price 1.00
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE205.00
19.00 0.00 0.00% 131.45
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 46.75
Offer Price 61.35
Bid Quantity 71,300
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE220.00
55.00 0.00 0.00% 95.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 34,100
Change in OI 0
Bid Price 59.85
Offer Price 78.15
Bid Quantity 71,300
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE230.00
0.05 0.00 0.00% 150.40
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 9,300
Open Interest (OI) 1,36,400
Change in OI -3,100
Bid Price 0.10
Offer Price 0.30
Bid Quantity 34,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE230.00
67.00 0.00 0.00% 83.45
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 68.60
Offer Price 89.35
Bid Quantity 71,300
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE180.00
31.70 0.00 0.00% 118.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,900
Change in OI 0
Bid Price 25.45
Offer Price 33.05
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE210.00
50.00 0.00 0.00% 100.45
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 50.85
Offer Price 66.85
Bid Quantity 71,300
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE240.00
0.95 0.00 0.00% 149.50
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 0.05
Offer Price 0.25
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE245.00
1.00 0.00 0.00% 149.45
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 0.00
Offer Price 0.95
Bid Quantity 0
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE115.00
1.00 0.00 0.00% 149.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 86,800
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 21,700
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE105.00
0.70 0.00 0.00% 149.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 58,900
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 40,300
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE120.00
35.90 0.00 0.00% 114.55
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 28.05
Offer Price 37.00
Bid Quantity 71,300
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE165.00
18.00 0.00 0.00% 132.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 34,100
Change in OI 0
Bid Price 15.80
Offer Price 26.90
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE235.00
1.10 0.00 0.00% 149.35
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 0.00
Offer Price 1.10
Bid Quantity 0
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE195.00
2.75 0.00 0.00% 147.70
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 0.30
Offer Price 0.50
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE255.00
0.25 0.00 0.00% 150.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,900
Change in OI 0
Bid Price 0.00
Offer Price 1.40
Bid Quantity 0
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE160.00
2.75 -0.05 -1.79% 147.70
Previous Close 2.80
Open 4.20
High 5.15
Low 2.50
Vol 27,99,300
Open Interest (OI) 12,09,000
Change in OI 1,24,000
Bid Price 2.80
Offer Price 2.95
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE200.00
46.00 -1.00 -2.13% 104.45
Previous Close 47.00
Open 46.00
High 46.00
Low 46.00
Vol 3,100
Open Interest (OI) 83,700
Change in OI 0
Bid Price 42.35
Offer Price 51.00
Bid Quantity 71,300
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE160.00
11.75 -0.35 -2.89% 138.70
Previous Close 12.10
Open 11.60
High 12.00
Low 9.50
Vol 83,700
Open Interest (OI) 2,13,900
Change in OI 0
Bid Price 11.20
Offer Price 15.25
Bid Quantity 3,100
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE145.00
4.00 -0.15 -3.61% 146.45
Previous Close 4.15
Open 3.40
High 4.10
Low 3.05
Vol 1,14,700
Open Interest (OI) 1,30,200
Change in OI -43,400
Bid Price 3.60
Offer Price 4.30
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE140.00
12.70 -0.80 -5.93% 137.75
Previous Close 13.50
Open 16.80
High 16.80
Low 12.70
Vol 49,600
Open Interest (OI) 3,22,400
Change in OI 9,300
Bid Price 13.15
Offer Price 15.40
Bid Quantity 3,100
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE175.00
23.50 -4.50 -16.07% 126.95
Previous Close 28.00
Open 23.50
High 23.50
Low 23.50
Vol 3,100
Open Interest (OI) 15,500
Change in OI 0
Bid Price 22.80
Offer Price 29.30
Bid Quantity 34,100
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE145.00
9.55 -1.95 -16.96% 140.90
Previous Close 11.50
Open 13.05
High 13.05
Low 9.05
Vol 37,200
Open Interest (OI) 55,800
Change in OI 0
Bid Price 5.60
Offer Price 12.65
Bid Quantity 3,100
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE165.00
2.00 -0.55 -21.57% 148.45
Previous Close 2.55
Open 2.80
High 3.75
Low 1.65
Vol 9,08,300
Open Interest (OI) 3,99,900
Change in OI 1,45,700
Bid Price 1.60
Offer Price 2.30
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE155.00
4.15 -1.15 -21.70% 146.30
Previous Close 5.30
Open 6.15
High 7.40
Low 3.65
Vol 20,49,100
Open Interest (OI) 5,54,900
Change in OI 3,22,400
Bid Price 3.90
Offer Price 4.15
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE180.00
0.90 -0.25 -21.74% 149.55
Previous Close 1.15
Open 1.15
High 1.40
Low 0.70
Vol 8,02,900
Open Interest (OI) 7,25,400
Change in OI -2,20,100
Bid Price 0.85
Offer Price 0.90
Bid Quantity 46,500
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE150.00
5.85 -1.70 -22.52% 144.60
Previous Close 7.55
Open 6.75
High 6.75
Low 4.50
Vol 7,75,000
Open Interest (OI) 5,98,300
Change in OI -58,900
Bid Price 5.25
Offer Price 5.75
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE130.00
21.90 -6.60 -23.16% 128.55
Previous Close 28.50
Open 25.75
High 26.00
Low 21.90
Vol 27,900
Open Interest (OI) 71,300
Change in OI 0
Bid Price 18.90
Offer Price 26.40
Bid Quantity 3,100
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE140.00
2.45 -1.20 -32.88% 148.00
Previous Close 3.65
Open 3.00
High 3.00
Low 2.05
Vol 10,50,900
Open Interest (OI) 15,50,000
Change in OI 37,200
Bid Price 2.40
Offer Price 2.60
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
0.25 -0.15 -37.50% 150.20
Previous Close 0.40
Open 0.20
High 0.25
Low 0.20
Vol 27,900
Open Interest (OI) 2,54,200
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE120.00
0.45 -0.30 -40.00% 150.00
Previous Close 0.75
Open 0.30
High 0.70
Low 0.30
Vol 52,700
Open Interest (OI) 3,16,200
Change in OI -21,700
Bid Price 0.50
Offer Price 0.75
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE250.00
0.10 -0.10 -50.00% 150.35
Previous Close 0.20
Open 0.10
High 0.45
Low 0.05
Vol 27,900
Open Interest (OI) 4,27,800
Change in OI -15,500
Bid Price 0.05
Offer Price 0.35
Bid Quantity 1,24,000
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE135.00
1.50 -1.60 -51.61% 148.95
Previous Close 3.10
Open 1.40
High 1.65
Low 1.35
Vol 1,11,600
Open Interest (OI) 1,45,700
Change in OI 0
Bid Price 1.55
Offer Price 3.45
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE130.00
0.75 -0.95 -55.88% 149.70
Previous Close 1.70
Open 1.30
High 1.30
Low 0.65
Vol 2,13,900
Open Interest (OI) 4,83,600
Change in OI -55,800
Bid Price 0.70
Offer Price 2.30
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE125.00
0.45 -1.45 -76.32% 150.00
Previous Close 1.90
Open 0.50
High 0.60
Low 0.45
Vol 9,300
Open Interest (OI) 1,30,200
Change in OI 0
Bid Price 0.45
Offer Price 0.75
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
0.35 -1.15 -76.67% 150.10
Previous Close 1.50
Open 2.75
High 2.75
Low 0.35
Vol 6,200
Open Interest (OI) 12,400
Change in OI 0
Bid Price 0.05
Offer Price 0.70
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
PE220.00
65.00 15.00 30.00% 85.45
Previous Close 50.00
Open 65.00
High 65.00
Low 65.00
Vol 3,100
Open Interest (OI) 3,100
Change in OI 0
Bid Price 59.40
Offer Price 79.10
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 13.85 24.67% 80.45
Previous Close 56.15
Open 70.00
High 70.00
Low 70.00
Vol 3,100
Open Interest (OI) 3,100
Change in OI 0
Bid Price 70.55
Offer Price 92.40
Bid Quantity 71,300
Offer Quantity 74,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
PE190.00
40.00 6.75 20.30% 110.45
Previous Close 33.25
Open 40.00
High 40.00
Low 40.00
Vol 3,100
Open Interest (OI) 3,100
Change in OI 0
Bid Price 32.85
Offer Price 51.75
Bid Quantity 71,300
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
PE160.00
21.75 0.00 0.00% 128.70
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 16.55
Offer Price 22.00
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
PE170.00
30.00 0.00 0.00% 120.45
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 15.25
Offer Price 38.45
Bid Quantity 71,300
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
PE200.00
26.00 0.00 0.00% 124.45
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 41.60
Offer Price 57.50
Bid Quantity 71,300
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
CE150.00
17.40 -1.40 -7.45% 133.05
Previous Close 18.80
Open 18.80
High 18.80
Low 16.00
Vol 31,000
Open Interest (OI) 24,800
Change in OI 0
Bid Price 15.05
Offer Price 19.00
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
PE150.00
15.00 -2.10 -12.28% 135.45
Previous Close 17.10
Open 14.50
High 15.00
Low 13.90
Vol 18,600
Open Interest (OI) 83,700
Change in OI 0
Bid Price 13.80
Offer Price 17.00
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
PE140.00
10.15 -1.85 -15.42% 140.30
Previous Close 12.00
Open 10.00
High 10.15
Low 9.15
Vol 27,900
Open Interest (OI) 24,800
Change in OI 0
Bid Price 10.00
Offer Price 10.85
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
CE100.00
52.00 -9.75 -15.79% 98.45
Previous Close 61.75
Open 52.00
High 52.00
Low 52.00
Vol 3,100
Open Interest (OI) 3,100
Change in OI 0
Bid Price 50.55
Offer Price 60.80
Bid Quantity 3,100
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
CE160.00
13.90 -3.40 -19.65% 136.55
Previous Close 17.30
Open 18.30
High 18.30
Low 11.40
Vol 1,79,800
Open Interest (OI) 1,05,400
Change in OI 0
Bid Price 11.65
Offer Price 13.45
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
3.70 -1.30 -26.00% 146.75
Previous Close 5.00
Open 5.10
High 5.10
Low 3.55
Vol 71,300
Open Interest (OI) 55,800
Change in OI 0
Bid Price 3.50
Offer Price 3.90
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
10.35 -3.65 -26.07% 140.10
Previous Close 14.00
Open 14.60
High 14.60
Low 9.90
Vol 37,200
Open Interest (OI) 58,900
Change in OI 0
Bid Price 8.00
Offer Price 10.50
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
7.00 -4.00 -36.36% 143.45
Previous Close 11.00
Open 6.00
High 7.00
Low 6.00
Vol 12,400
Open Interest (OI) 9,300
Change in OI 0
Bid Price 5.35
Offer Price 12.50
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
PE100.00
1.00 -1.95 -66.10% 149.45
Previous Close 2.95
Open 1.25
High 1.25
Low 1.00
Vol 15,500
Open Interest (OI) 31,000
Change in OI 0
Bid Price 1.15
Offer Price 1.50
Bid Quantity 40,300
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
CE140.00
22.00 -61.15 -73.54% 128.45
Previous Close 83.15
Open 21.70
High 22.00
Low 21.70
Vol 6,200
Open Interest (OI) 3,100
Change in OI 0
Bid Price 21.00
Offer Price 26.60
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
CE165.00
11.00 -66.80 -85.86% 139.45
Previous Close 77.80
Open 11.00
High 11.00
Low 11.00
Vol 3,100
Open Interest (OI) 3,100
Change in OI 0
Bid Price 10.00
Offer Price 16.35
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
7.00 -62.60 -89.94% 143.45
Previous Close 69.60
Open 7.00
High 10.30
Low 7.00
Vol 34,100
Open Interest (OI) 21,700
Change in OI 0
Bid Price 6.50
Offer Price 7.00
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
3.00 -48.65 -94.19% 147.45
Previous Close 51.65
Open 3.00
High 3.00
Low 3.00
Vol 3,100
Open Interest (OI) 3,100
Change in OI 0
Bid Price 1.50
Offer Price 2.95
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 -18.75 -48.39% 130.45
Previous Close 38.75
Open 20.00
High 20.00
Low 20.00
Vol 3,100
Open Interest (OI) 3,100
Change in OI 0
Bid Price 6.20
Offer Price 23.75
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
31-12-2020
OPTSTK
PE110.00
5.00 -11.40 -69.51% 145.45
Previous Close 16.40
Open 3.95
High 5.00
Low 3.95
Vol 6,200
Open Interest (OI) 3,100
Change in OI 0
Bid Price 4.50
Offer Price 12.00
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