Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
149.40
Change Change %
-2.20 -1.45%

Updated:22 Oct, 2020, 16:02 PM IST

BSE
149.50
Change Change %
-2.10 -1.39%

Updated:22 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
PE100.00
0.10 0.05 100.00% 149.30
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 9,300
Open Interest (OI) 4,21,600
Change in OI -9,300
Bid Price 0.10
Offer Price 0.15
Bid Quantity 12,400
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE250.00
0.20 0.05 33.33% 149.20
Previous Close 0.15
Open 0.15
High 0.20
Low 0.15
Vol 9,300
Open Interest (OI) 4,46,400
Change in OI -6,200
Bid Price 0.05
Offer Price 0.25
Bid Quantity 3,100
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE200.00
0.25 0.05 25.00% 149.15
Previous Close 0.20
Open 0.20
High 0.25
Low 0.20
Vol 40,300
Open Interest (OI) 11,56,300
Change in OI -40,300
Bid Price 0.20
Offer Price 0.40
Bid Quantity 12,400
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE155.00
4.15 0.15 3.75% 145.25
Previous Close 4.00
Open 4.15
High 4.15
Low 4.15
Vol 3,100
Open Interest (OI) 1,64,300
Change in OI -3,100
Bid Price 4.25
Offer Price 8.00
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE135.00
21.50 0.00 0.00% 127.90
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE135.00
3.10 0.00 0.00% 146.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,61,200
Change in OI 0
Bid Price 1.30
Offer Price 0.00
Bid Quantity 3,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE270.00
0.40 0.00 0.00% 149.00
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 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE140.00
3.90 0.00 0.00% 145.50
Previous Close 3.90
Open 3.75
High 3.90
Low 2.35
Vol 24,800
Open Interest (OI) 15,15,900
Change in OI -21,700
Bid Price 3.50
Offer Price 3.80
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
28.50 0.00 0.00% 120.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 80,600
Change in OI 0
Bid Price 0.00
Offer Price 28.50
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% 148.40
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 0.15
Offer Price 0.00
Bid Quantity 3,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE125.00
1.90 0.00 0.00% 147.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,36,400
Change in OI 0
Bid Price 0.00
Offer Price 1.90
Bid Quantity 0
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE160.00
12.10 0.00 0.00% 137.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,48,000
Change in OI 0
Bid Price 10.00
Offer Price 0.00
Bid Quantity 3,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE190.00
39.50 0.00 0.00% 109.90
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 31.00
Offer Price 0.00
Bid Quantity 3,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE200.00
47.00 0.00 0.00% 102.40
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 41.95
Offer Price 54.15
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
0.40 0.00 0.00% 149.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,69,700
Change in OI 0
Bid Price 0.10
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
PE175.00
28.00 0.00 0.00% 121.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,500
Change in OI 0
Bid Price 24.00
Offer Price 0.00
Bid Quantity 3,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE150.00
7.40 -0.10 -1.33% 142.00
Previous Close 7.50
Open 6.50
High 8.00
Low 5.80
Vol 37,200
Open Interest (OI) 6,63,400
Change in OI -31,000
Bid Price 7.35
Offer Price 8.95
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
1.70 -0.05 -2.86% 147.70
Previous Close 1.75
Open 1.80
High 2.60
Low 1.70
Vol 12,400
Open Interest (OI) 5,42,500
Change in OI -9,300
Bid Price 1.35
Offer Price 2.00
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
1.10 -0.15 -12.00% 148.30
Previous Close 1.25
Open 1.15
High 1.15
Low 1.10
Vol 34,100
Open Interest (OI) 9,48,600
Change in OI -31,000
Bid Price 0.80
Offer Price 1.00
Bid Quantity 18,600
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE140.00
13.00 -2.00 -13.33% 136.40
Previous Close 15.00
Open 14.00
High 14.00
Low 13.00
Vol 6,200
Open Interest (OI) 3,19,300
Change in OI 0
Bid Price 10.10
Offer Price 17.00
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE145.00
11.50 -2.00 -14.81% 137.90
Previous Close 13.50
Open 11.50
High 11.50
Low 11.50
Vol 6,200
Open Interest (OI) 62,000
Change in OI 0
Bid Price 9.00
Offer Price 26.00
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE120.00
0.75 -0.15 -16.67% 148.65
Previous Close 0.90
Open 0.60
High 0.80
Low 0.55
Vol 18,600
Open Interest (OI) 3,41,000
Change in OI -15,500
Bid Price 0.60
Offer Price 0.90
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE145.00
4.15 -0.85 -17.00% 145.25
Previous Close 5.00
Open 4.30
High 4.30
Low 4.15
Vol 9,300
Open Interest (OI) 1,76,700
Change in OI -6,200
Bid Price 5.85
Offer Price 13.00
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
16.50 -4.25 -20.48% 132.90
Previous Close 20.75
Open 16.50
High 16.50
Low 16.50
Vol 3,100
Open Interest (OI) 80,600
Change in OI 0
Bid Price 16.60
Offer Price 53.00
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
1.00 -0.30 -23.08% 148.40
Previous Close 1.30
Open 1.15
High 1.15
Low 1.00
Vol 6,200
Open Interest (OI) 3,50,300
Change in OI 0
Bid Price 1.05
Offer Price 5.60
Bid Quantity 6,200
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE155.00
5.15 -2.05 -28.47% 144.25
Previous Close 7.20
Open 6.00
High 7.00
Low 5.15
Vol 46,500
Open Interest (OI) 2,44,900
Change in OI -34,100
Bid Price 4.15
Offer Price 6.60
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
2.50 -1.25 -33.33% 146.90
Previous Close 3.75
Open 1.05
High 2.65
Low 1.05
Vol 18,600
Open Interest (OI) 2,57,300
Change in OI -15,500
Bid Price 1.95
Offer Price 4.40
Bid Quantity 3,100
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE110.00
0.20 -0.15 -42.86% 149.20
Previous Close 0.35
Open 0.20
High 0.20
Low 0.20
Vol 3,100
Open Interest (OI) 2,35,600
Change in OI 0
Bid Price 0.00
Offer Price 0.80
Bid Quantity 0
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE190.00
0.40 -0.30 -42.86% 149.00
Previous Close 0.70
Open 0.20
High 0.40
Low 0.20
Vol 6,200
Open Interest (OI) 3,31,700
Change in OI -6,200
Bid Price 0.25
Offer Price 0.70
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
5.00 -4.00 -44.44% 144.40
Previous Close 9.00
Open 8.75
High 9.00
Low 5.00
Vol 55,800
Open Interest (OI) 6,94,400
Change in OI -24,800
Bid Price 5.50
Offer Price 8.50
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
2.35 -2.40 -50.53% 147.05
Previous Close 4.75
Open 4.50
High 4.50
Low 2.35
Vol 37,200
Open Interest (OI) 11,03,600
Change in OI -18,600
Bid Price 2.50
Offer Price 3.90
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
0.20 -0.35 -63.64% 149.20
Previous Close 0.55
Open 0.20
High 0.20
Low 0.20
Vol 3,100
Open Interest (OI) 96,100
Change in OI 0
Bid Price 0.30
Offer Price 0.55
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE220.00
0.05 -0.15 -75.00% 149.35
Previous Close 0.20
Open 0.10
High 0.10
Low 0.05
Vol 6,200
Open Interest (OI) 2,88,300
Change in OI 0
Bid Price 0.05
Offer Price 0.90
Bid Quantity 40,300
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE170.00
0.25 -1.75 -87.50% 149.15
Previous Close 2.00
Open 1.80
High 1.80
Low 0.25
Vol 15,500
Open Interest (OI) 6,82,000
Change in OI -12,400
Bid Price 0.50
Offer Price 1.45
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE230.00
0.05 -0.60 -92.31% 149.35
Previous Close 0.65
Open 0.05
High 0.05
Low 0.05
Vol 3,100
Open Interest (OI) 1,42,600
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 27,900
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
PE140.00
12.00 0.00 0.00% 137.40
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 0.00
Offer Price 19.65
Bid Quantity 0
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
PE160.00
21.75 0.00 0.00% 127.65
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 11.30
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
CE100.00
61.75 0.00 0.00% 87.65
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 46.30
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
PE100.00
2.95 0.00 0.00% 146.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,600
Change in OI 0
Bid Price 1.00
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
PE150.00
17.10 0.00 0.00% 132.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 83,700
Change in OI 0
Bid Price 9.00
Offer Price 19.15
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
14.00 0.00 0.00% 135.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 43,400
Change in OI 0
Bid Price 0.00
Offer Price 20.40
Bid Quantity 0
Offer Quantity 3,100

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Indiabulls Housing Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Indiabulls Housing Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com