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 %
-0.80 -0.52%

Updated:22 Sep, 2020, 16:11 PM IST

BSE
154.40
Change Change %
-0.50 -0.32%

Updated:22 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE270.00
0.10 0.05 100.00% 154.30
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 24,800
Open Interest (OI) 2,23,200
Change in OI -21,700
Bid Price 0.05
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
PE260.00
102.00 47.90 88.54% 52.40
Previous Close 54.10
Open 102.00
High 102.00
Low 102.00
Vol 3,100
Open Interest (OI) 9,300
Change in OI 0
Bid Price 90.70
Offer Price 116.00
Bid Quantity 71,300
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE225.00
72.55 15.55 27.28% 81.85
Previous Close 57.00
Open 77.30
High 77.30
Low 72.55
Vol 15,500
Open Interest (OI) 52,700
Change in OI -3,100
Bid Price 64.60
Offer Price 79.05
Bid Quantity 3,100
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE240.00
82.50 7.00 9.27% 71.90
Previous Close 75.50
Open 82.50
High 82.50
Low 82.50
Vol 6,200
Open Interest (OI) 9,300
Change in OI -6,200
Bid Price 79.80
Offer Price 97.40
Bid Quantity 3,100
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE220.00
65.80 1.30 2.02% 88.60
Previous Close 64.50
Open 68.05
High 68.05
Low 57.00
Vol 1,05,400
Open Interest (OI) 2,04,600
Change in OI 12,400
Bid Price 59.75
Offer Price 73.05
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE200.00
46.00 0.80 1.77% 108.40
Previous Close 45.20
Open 48.90
High 48.90
Low 37.30
Vol 1,39,500
Open Interest (OI) 4,52,600
Change in OI -65,100
Bid Price 42.85
Offer Price 47.35
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE210.00
55.60 0.60 1.09% 98.80
Previous Close 55.00
Open 54.50
High 56.10
Low 45.00
Vol 89,900
Open Interest (OI) 1,51,900
Change in OI -3,100
Bid Price 46.70
Offer Price 60.40
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE230.00
75.50 0.50 0.67% 78.90
Previous Close 75.00
Open 73.45
High 75.50
Low 72.25
Vol 24,800
Open Interest (OI) 43,400
Change in OI -15,500
Bid Price 66.95
Offer Price 82.90
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 0.00 0.00% 72.40
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 81.85
Offer Price 104.70
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 67.80
Offer Price 95.15
Bid Quantity 71,300
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE255.00
0.20 0.00 0.00% 154.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,300
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
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 86.40
Offer Price 110.40
Bid Quantity 71,300
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE265.00
0.05 0.00 0.00% 154.35
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,100
Open Interest (OI) 37,200
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 3,100
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 94.65
Offer Price 126.85
Bid Quantity 71,300
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE205.00
46.30 -0.05 -0.11% 108.10
Previous Close 46.35
Open 46.20
High 47.75
Low 46.20
Vol 12,400
Open Interest (OI) 80,600
Change in OI -6,200
Bid Price 48.15
Offer Price 60.25
Bid Quantity 18,600
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE215.00
57.00 -0.20 -0.35% 97.40
Previous Close 57.20
Open 67.15
High 67.15
Low 57.00
Vol 9,300
Open Interest (OI) 62,000
Change in OI -3,100
Bid Price 57.15
Offer Price 73.85
Bid Quantity 6,200
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE190.00
34.50 -0.45 -1.29% 119.90
Previous Close 34.95
Open 34.90
High 41.75
Low 29.65
Vol 1,14,700
Open Interest (OI) 1,33,300
Change in OI -3,100
Bid Price 32.85
Offer Price 35.20
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE195.00
40.00 -1.30 -3.15% 114.40
Previous Close 41.30
Open 52.35
High 52.35
Low 35.50
Vol 27,900
Open Interest (OI) 80,600
Change in OI -18,600
Bid Price 29.95
Offer Price 44.40
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE185.00
31.55 -1.05 -3.22% 122.85
Previous Close 32.60
Open 31.65
High 37.25
Low 25.70
Vol 21,700
Open Interest (OI) 46,500
Change in OI 6,200
Bid Price 27.80
Offer Price 30.55
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE180.00
24.35 -1.80 -6.88% 130.05
Previous Close 26.15
Open 23.60
High 33.20
Low 17.50
Vol 1,39,500
Open Interest (OI) 1,48,800
Change in OI -12,400
Bid Price 23.75
Offer Price 28.40
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE170.00
15.50 -1.15 -6.91% 138.90
Previous Close 16.65
Open 16.50
High 23.90
Low 9.60
Vol 2,32,500
Open Interest (OI) 1,11,600
Change in OI -34,100
Bid Price 14.15
Offer Price 18.80
Bid Quantity 12,400
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE150.00
8.80 -0.90 -9.28% 145.60
Previous Close 9.70
Open 10.15
High 16.35
Low 7.00
Vol 1,05,400
Open Interest (OI) 55,800
Change in OI 3,100
Bid Price 8.15
Offer Price 9.55
Bid Quantity 12,400
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE175.00
17.50 -2.05 -10.49% 136.90
Previous Close 19.55
Open 19.25
High 19.25
Low 17.50
Vol 6,200
Open Interest (OI) 40,300
Change in OI 0
Bid Price 18.90
Offer Price 0.00
Bid Quantity 21,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE155.00
5.75 -0.90 -13.53% 148.65
Previous Close 6.65
Open 8.70
High 14.00
Low 4.75
Vol 6,57,200
Open Interest (OI) 65,100
Change in OI 24,800
Bid Price 5.25
Offer Price 5.70
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE160.00
8.10 -1.45 -15.18% 146.30
Previous Close 9.55
Open 8.80
High 15.95
Low 5.15
Vol 12,46,200
Open Interest (OI) 2,35,600
Change in OI -34,100
Bid Price 7.05
Offer Price 7.80
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
11.70 -2.80 -19.31% 142.70
Previous Close 14.50
Open 13.40
High 27.05
Low 9.00
Vol 49,600
Open Interest (OI) 27,900
Change in OI 12,400
Bid Price 10.40
Offer Price 13.05
Bid Quantity 24,800
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE205.00
0.30 -0.10 -25.00% 154.10
Previous Close 0.40
Open 0.60
High 0.80
Low 0.30
Vol 43,400
Open Interest (OI) 46,500
Change in OI -6,200
Bid Price 0.25
Offer Price 0.40
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE260.00
0.15 -0.05 -25.00% 154.25
Previous Close 0.20
Open 0.20
High 0.30
Low 0.05
Vol 55,800
Open Interest (OI) 1,55,000
Change in OI -31,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 3,100
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE160.00
3.65 -1.40 -27.72% 150.75
Previous Close 5.05
Open 6.55
High 10.85
Low 3.10
Vol 60,85,300
Open Interest (OI) 7,50,200
Change in OI 1,86,000
Bid Price 3.50
Offer Price 3.75
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE155.00
5.00 -2.15 -30.07% 149.40
Previous Close 7.15
Open 4.95
High 12.00
Low 3.60
Vol 7,59,500
Open Interest (OI) 1,05,400
Change in OI 27,900
Bid Price 4.25
Offer Price 4.85
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE175.00
1.20 -0.75 -38.46% 153.20
Previous Close 1.95
Open 4.95
High 4.95
Low 0.90
Vol 5,82,800
Open Interest (OI) 1,67,400
Change in OI 43,400
Bid Price 1.05
Offer Price 1.25
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE250.00
0.15 -0.10 -40.00% 154.25
Previous Close 0.25
Open 0.10
High 0.30
Low 0.10
Vol 1,82,900
Open Interest (OI) 7,84,300
Change in OI -1,24,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 15,500
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE220.00
0.20 -0.15 -42.86% 154.20
Previous Close 0.35
Open 0.15
High 0.35
Low 0.15
Vol 2,35,600
Open Interest (OI) 6,78,900
Change in OI -6,200
Bid Price 0.20
Offer Price 0.25
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE180.00
0.80 -0.65 -44.83% 153.60
Previous Close 1.45
Open 1.10
High 2.80
Low 0.70
Vol 18,13,500
Open Interest (OI) 6,54,100
Change in OI 3,100
Bid Price 0.80
Offer Price 0.95
Bid Quantity 18,600
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE185.00
0.60 -0.50 -45.45% 153.80
Previous Close 1.10
Open 2.60
High 2.60
Low 0.60
Vol 4,18,500
Open Interest (OI) 83,700
Change in OI 18,600
Bid Price 0.40
Offer Price 0.75
Bid Quantity 3,100
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE150.00
2.85 -2.60 -47.71% 151.55
Previous Close 5.45
Open 4.70
High 9.40
Low 1.15
Vol 28,33,400
Open Interest (OI) 3,99,900
Change in OI -18,600
Bid Price 2.90
Offer Price 3.00
Bid Quantity 18,600
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE165.00
2.05 -1.95 -48.75% 152.35
Previous Close 4.00
Open 4.35
High 8.05
Low 2.05
Vol 15,96,500
Open Interest (OI) 1,67,400
Change in OI -3,100
Bid Price 2.20
Offer Price 2.35
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE170.00
1.30 -1.25 -49.02% 153.10
Previous Close 2.55
Open 2.95
High 5.80
Low 1.10
Vol 45,50,800
Open Interest (OI) 6,07,600
Change in OI 68,200
Bid Price 1.30
Offer Price 1.65
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE210.00
0.20 -0.20 -50.00% 154.20
Previous Close 0.40
Open 0.40
High 0.50
Low 0.20
Vol 1,95,300
Open Interest (OI) 4,09,200
Change in OI -3,100
Bid Price 0.20
Offer Price 0.30
Bid Quantity 18,600
Offer Quantity 15,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE275.00
0.05 -0.05 -50.00% 154.35
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 65,100
Open Interest (OI) 1,05,400
Change in OI -58,900
Bid Price 0.05
Offer Price 0.25
Bid Quantity 43,400
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE240.00
0.10 -0.10 -50.00% 154.30
Previous Close 0.20
Open 0.20
High 0.30
Low 0.10
Vol 1,02,300
Open Interest (OI) 3,90,600
Change in OI -62,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 9,300
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE190.00
0.40 -0.40 -50.00% 154.00
Previous Close 0.80
Open 0.70
High 1.55
Low 0.35
Vol 4,96,000
Open Interest (OI) 2,75,900
Change in OI -12,400
Bid Price 0.35
Offer Price 0.55
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE200.00
0.25 -0.25 -50.00% 154.15
Previous Close 0.50
Open 0.45
High 0.90
Low 0.20
Vol 5,95,200
Open Interest (OI) 5,76,600
Change in OI -21,700
Bid Price 0.25
Offer Price 0.30
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE225.00
0.15 -0.20 -57.14% 154.25
Previous Close 0.35
Open 0.30
High 0.45
Low 0.15
Vol 37,200
Open Interest (OI) 1,95,300
Change in OI 3,100
Bid Price 0.15
Offer Price 0.20
Bid Quantity 3,100
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE215.00
0.15 -0.20 -57.14% 154.25
Previous Close 0.35
Open 0.40
High 0.50
Low 0.15
Vol 34,100
Open Interest (OI) 71,300
Change in OI -6,200
Bid Price 0.10
Offer Price 0.30
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE195.00
0.30 -0.40 -57.14% 154.10
Previous Close 0.70
Open 0.50
High 1.20
Low 0.30
Vol 1,58,100
Open Interest (OI) 49,600
Change in OI -18,600
Bid Price 0.25
Offer Price 0.45
Bid Quantity 15,500
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE230.00
0.10 -0.15 -60.00% 154.30
Previous Close 0.25
Open 0.25
High 0.40
Low 0.10
Vol 1,67,400
Open Interest (OI) 9,76,500
Change in OI -1,02,300
Bid Price 0.15
Offer Price 0.20
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE235.00
0.10 -0.15 -60.00% 154.30
Previous Close 0.25
Open 0.10
High 0.10
Low 0.10
Vol 3,100
Open Interest (OI) 1,17,800
Change in OI -3,100
Bid Price 0.10
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
PE145.00
1.45 -2.50 -63.29% 152.95
Previous Close 3.95
Open 4.20
High 6.90
Low 1.45
Vol 11,22,200
Open Interest (OI) 1,58,100
Change in OI 40,300
Bid Price 1.65
Offer Price 2.85
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
CE245.00
0.10 -0.25 -71.43% 154.30
Previous Close 0.35
Open 0.10
High 0.10
Low 0.10
Vol 3,100
Open Interest (OI) 18,600
Change in OI -3,100
Bid Price 0.10
Offer Price 0.50
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE135.00
1.10 -13.30 -92.36% 153.30
Previous Close 14.40
Open 0.80
High 1.30
Low 0.80
Vol 34,100
Open Interest (OI) 6,200
Change in OI 0
Bid Price 0.25
Offer Price 1.40
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
24-09-2020
OPTSTK
PE140.00
1.15 -15.00 -92.88% 153.25
Previous Close 16.15
Open 2.95
High 3.00
Low 1.05
Vol 4,06,100
Open Interest (OI) 40,300
Change in OI 0
Bid Price 1.05
Offer Price 1.50
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE165.00
23.70 15.70 196.25% 130.70
Previous Close 8.00
Open 20.75
High 23.70
Low 18.75
Vol 9,300
Open Interest (OI) 9,300
Change in OI 0
Bid Price 21.55
Offer Price 23.95
Bid Quantity 9,300
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE230.00
67.00 33.40 99.40% 87.40
Previous Close 33.60
Open 67.00
High 67.00
Low 67.00
Vol 6,200
Open Interest (OI) 6,200
Change in OI 0
Bid Price 63.05
Offer Price 89.15
Bid Quantity 71,300
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE210.00
50.00 10.10 25.31% 104.40
Previous Close 39.90
Open 55.00
High 55.00
Low 50.00
Vol 15,500
Open Interest (OI) 12,400
Change in OI -3,100
Bid Price 45.65
Offer Price 67.60
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
26.50 1.10 4.33% 127.90
Previous Close 25.40
Open 25.00
High 28.05
Low 21.05
Vol 1,24,000
Open Interest (OI) 1,24,000
Change in OI 55,800
Bid Price 24.95
Offer Price 26.45
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE155.00
18.95 0.70 3.84% 135.45
Previous Close 18.25
Open 18.00
High 20.85
Low 18.00
Vol 58,900
Open Interest (OI) 52,700
Change in OI 43,400
Bid Price 18.60
Offer Price 19.80
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE150.00
21.70 0.75 3.58% 132.70
Previous Close 20.95
Open 20.95
High 25.00
Low 20.50
Vol 65,100
Open Interest (OI) 49,600
Change in OI 37,200
Bid Price 19.85
Offer Price 22.20
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
14.70 0.35 2.44% 139.70
Previous Close 14.35
Open 13.80
High 19.00
Low 13.15
Vol 1,27,100
Open Interest (OI) 83,700
Change in OI 43,400
Bid Price 14.10
Offer Price 14.85
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE150.00
15.05 0.20 1.35% 139.35
Previous Close 14.85
Open 15.30
High 18.70
Low 12.00
Vol 6,29,300
Open Interest (OI) 2,01,500
Change in OI 55,800
Bid Price 12.25
Offer Price 15.10
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE160.00
16.80 0.15 0.90% 137.60
Previous Close 16.65
Open 17.45
High 22.65
Low 13.00
Vol 7,90,500
Open Interest (OI) 3,72,000
Change in OI 2,57,300
Bid Price 16.65
Offer Price 16.85
Bid Quantity 3,100
Offer Quantity 15,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE200.00
50.00 0.20 0.40% 104.40
Previous Close 49.80
Open 50.00
High 50.00
Low 50.00
Vol 6,200
Open Interest (OI) 71,300
Change in OI 3,100
Bid Price 38.65
Offer Price 53.95
Bid Quantity 71,300
Offer Quantity 15,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE225.00
0.70 0.00 0.00% 153.70
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 1.80
Offer Price 7.10
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
55.00 0.00 0.00% 99.40
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 59.25
Offer Price 87.55
Bid Quantity 71,300
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE270.00
1.00 0.00 0.00% 153.40
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 0.70
Offer Price 1.25
Bid Quantity 3,100
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% 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 43.15
Offer Price 63.20
Bid Quantity 71,300
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE220.00
3.50 0.00 0.00% 150.90
Previous Close 3.50
Open 2.10
High 5.00
Low 2.10
Vol 31,000
Open Interest (OI) 58,900
Change in OI 18,600
Bid Price 2.60
Offer Price 3.60
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
1.70 0.00 0.00% 152.70
Previous Close 1.70
Open 1.20
High 2.20
Low 1.20
Vol 99,200
Open Interest (OI) 1,98,400
Change in OI 31,000
Bid Price 1.55
Offer Price 1.85
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE250.00
75.00 0.00 0.00% 79.40
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 79.50
Offer Price 105.75
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
25.00 0.00 0.00% 129.40
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 21.35
Offer Price 38.95
Bid Quantity 71,300
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE190.00
34.00 0.00 0.00% 120.40
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 30.40
Offer Price 48.15
Bid Quantity 71,300
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE195.00
7.10 0.00 0.00% 147.30
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 4.55
Offer Price 8.55
Bid Quantity 15,500
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% 154.15
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 0.70
Offer Price 2.50
Bid Quantity 3,100
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE175.00
28.00 0.00 0.00% 126.40
Previous Close 28.00
Open 27.95
High 28.00
Low 27.95
Vol 9,300
Open Interest (OI) 9,300
Change in OI 3,100
Bid Price 16.35
Offer Price 36.55
Bid Quantity 18,600
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE180.00
9.65 -0.10 -1.03% 144.75
Previous Close 9.75
Open 9.45
High 13.95
Low 7.10
Vol 3,90,600
Open Interest (OI) 2,38,700
Change in OI 31,000
Bid Price 9.60
Offer Price 9.95
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE170.00
12.45 -0.35 -2.73% 141.95
Previous Close 12.80
Open 12.55
High 18.00
Low 9.90
Vol 10,75,700
Open Interest (OI) 3,10,000
Change in OI 2,04,600
Bid Price 12.65
Offer Price 12.90
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE190.00
7.05 -0.20 -2.76% 147.35
Previous Close 7.25
Open 7.20
High 10.95
Low 6.85
Vol 1,67,400
Open Interest (OI) 1,55,000
Change in OI 65,100
Bid Price 7.00
Offer Price 7.90
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE200.00
5.40 -0.20 -3.57% 149.00
Previous Close 5.60
Open 5.60
High 8.45
Low 4.55
Vol 5,36,300
Open Interest (OI) 4,15,400
Change in OI 1,30,200
Bid Price 5.30
Offer Price 5.90
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE175.00
11.00 -0.45 -3.93% 143.40
Previous Close 11.45
Open 11.20
High 12.25
Low 8.85
Vol 12,400
Open Interest (OI) 9,300
Change in OI 0
Bid Price 8.90
Offer Price 11.50
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE185.00
8.15 -0.35 -4.12% 146.25
Previous Close 8.50
Open 8.85
High 12.05
Low 8.15
Vol 1,51,900
Open Interest (OI) 52,700
Change in OI 31,000
Bid Price 8.15
Offer Price 9.80
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
17.45 -1.55 -8.16% 136.95
Previous Close 19.00
Open 15.65
High 18.50
Low 14.00
Vol 1,08,500
Open Interest (OI) 77,500
Change in OI 68,200
Bid Price 15.85
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
PE160.00
19.65 -1.90 -8.82% 134.75
Previous Close 21.55
Open 21.00
High 24.05
Low 16.00
Vol 1,76,700
Open Interest (OI) 1,20,900
Change in OI 43,400
Bid Price 19.85
Offer Price 20.45
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
12.60 -1.40 -10.00% 141.80
Previous Close 14.00
Open 15.40
High 15.40
Low 10.70
Vol 1,33,300
Open Interest (OI) 46,500
Change in OI 24,800
Bid Price 9.05
Offer Price 14.00
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 -0.50 -11.11% 150.40
Previous Close 4.50
Open 4.65
High 6.00
Low 3.95
Vol 86,800
Open Interest (OI) 80,600
Change in OI 49,600
Bid Price 3.75
Offer Price 6.15
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE220.00
55.00 -9.00 -14.06% 99.40
Previous Close 64.00
Open 64.00
High 64.00
Low 55.00
Vol 24,800
Open Interest (OI) 34,100
Change in OI 0
Bid Price 53.10
Offer Price 77.85
Bid Quantity 71,300
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE130.00
10.35 -2.95 -22.18% 144.05
Previous Close 13.30
Open 7.20
High 10.35
Low 7.15
Vol 31,000
Open Interest (OI) 24,800
Change in OI 0
Bid Price 6.15
Offer Price 9.95
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 -0.70 -22.58% 152.00
Previous Close 3.10
Open 3.15
High 4.00
Low 2.40
Vol 12,400
Open Interest (OI) 40,300
Change in OI 6,200
Bid Price 1.70
Offer Price 3.40
Bid Quantity 9,300
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE135.00
9.45 -5.55 -37.00% 144.95
Previous Close 15.00
Open 7.80
High 9.45
Low 7.45
Vol 18,600
Open Interest (OI) 12,400
Change in OI 0
Bid Price 2.15
Offer Price 9.50
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE140.00
10.20 -6.65 -39.47% 144.20
Previous Close 16.85
Open 13.40
High 13.80
Low 9.25
Vol 99,200
Open Interest (OI) 46,500
Change in OI 0
Bid Price 10.00
Offer Price 11.65
Bid Quantity 27,900
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE120.00
4.35 -6.65 -60.45% 150.05
Previous Close 11.00
Open 4.80
High 4.80
Low 4.35
Vol 21,700
Open Interest (OI) 9,300
Change in OI 0
Bid Price 4.20
Offer Price 5.50
Bid Quantity 3,100
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE140.00
29.00 -49.15 -62.89% 125.40
Previous Close 78.15
Open 29.00
High 29.00
Low 29.00
Vol 3,100
Open Interest (OI) 3,100
Change in OI 0
Bid Price 16.00
Offer Price 39.00
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE240.00
1.80 -34.05 -94.98% 152.60
Previous Close 35.85
Open 1.80
High 1.80
Low 1.80
Vol 3,100
Open Interest (OI) 0
Change in OI 0
Bid Price 1.60
Offer Price 4.80
Bid Quantity 18,600
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 30.00
Offer Price 0.00
Bid Quantity 3,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
PE160.00
10.00 0.00 0.00% 144.40
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 10.50
Offer Price 0.00
Bid Quantity 15,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
PE170.00
30.00 0.00 0.00% 124.40
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 0.00
Bid Quantity 0
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