Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
145.25
Change Change %
6.45 4.65%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
145.40
Change Change %
6.45 4.64%

Updated:25 Sep, 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
PE180.00
48.00 23.00 92.00% 97.25
Previous Close 25.00
Open 48.00
High 48.00
Low 48.00
Vol 3,100
Open Interest (OI) 31,000
Change in OI 0
Bid Price 29.00
Offer Price 48.00
Bid Quantity 18,600
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE160.00
10.50 4.85 85.84% 134.75
Previous Close 5.65
Open 10.00
High 13.00
Low 6.15
Vol 40,20,700
Open Interest (OI) 9,42,400
Change in OI 6,41,700
Bid Price 10.05
Offer Price 10.60
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE225.00
1.20 0.50 71.43% 144.05
Previous Close 0.70
Open 1.20
High 1.20
Low 1.20
Vol 3,100
Open Interest (OI) 6,200
Change in OI 0
Bid Price 1.25
Offer Price 2.90
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE165.00
31.25 7.55 31.86% 114.00
Previous Close 23.70
Open 30.35
High 31.25
Low 30.35
Vol 6,200
Open Interest (OI) 15,500
Change in OI 0
Bid Price 26.55
Offer Price 32.70
Bid Quantity 3,100
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE200.00
2.90 0.70 31.82% 142.35
Previous Close 2.20
Open 6.35
High 6.35
Low 1.75
Vol 6,60,300
Open Interest (OI) 5,05,300
Change in OI 80,600
Bid Price 3.00
Offer Price 3.30
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE155.00
23.25 5.25 29.17% 122.00
Previous Close 18.00
Open 28.75
High 29.50
Low 23.25
Vol 12,400
Open Interest (OI) 74,400
Change in OI 0
Bid Price 19.80
Offer Price 23.90
Bid Quantity 3,100
Offer Quantity 15,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE110.00
3.10 0.60 24.00% 142.15
Previous Close 2.50
Open 7.85
High 8.70
Low 2.80
Vol 5,14,600
Open Interest (OI) 2,23,200
Change in OI 0
Bid Price 3.00
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
PE160.00
24.90 4.70 23.27% 120.35
Previous Close 20.20
Open 28.50
High 34.10
Low 24.90
Vol 1,24,000
Open Interest (OI) 1,61,200
Change in OI 0
Bid Price 11.45
Offer Price 25.70
Bid Quantity 18,600
Offer Quantity 21,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE120.00
5.45 0.90 19.78% 139.80
Previous Close 4.55
Open 7.90
High 12.25
Low 4.65
Vol 18,87,900
Open Interest (OI) 3,75,100
Change in OI 0
Bid Price 5.05
Offer Price 5.50
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE145.00
15.15 2.10 16.09% 130.10
Previous Close 13.05
Open 16.45
High 24.00
Low 14.70
Vol 2,20,100
Open Interest (OI) 71,300
Change in OI 0
Bid Price 13.70
Offer Price 16.70
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
12.95 1.75 15.63% 132.30
Previous Close 11.20
Open 15.20
High 22.40
Low 11.95
Vol 17,39,100
Open Interest (OI) 5,23,900
Change in OI 0
Bid Price 12.60
Offer Price 13.15
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
4.50 0.50 12.50% 140.75
Previous Close 4.00
Open 2.15
High 5.80
Low 2.10
Vol 2,20,100
Open Interest (OI) 2,07,700
Change in OI 55,800
Bid Price 3.55
Offer Price 5.70
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE135.00
10.35 0.90 9.52% 134.90
Previous Close 9.45
Open 15.50
High 18.70
Low 9.80
Vol 4,18,500
Open Interest (OI) 86,800
Change in OI 0
Bid Price 9.05
Offer Price 24.65
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
8.35 0.25 3.09% 136.90
Previous Close 8.10
Open 11.60
High 16.90
Low 7.95
Vol 29,94,600
Open Interest (OI) 3,19,300
Change in OI 0
Bid Price 8.30
Offer Price 9.10
Bid Quantity 3,100
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% 90.25
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 69.80
Offer Price 93.50
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% 144.25
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 0.50
Offer Price 0.95
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% 126.25
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 52.65
Offer Price 70.85
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% 90.25
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 65.50
Offer Price 87.00
Bid Quantity 71,300
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE230.00
67.00 0.00 0.00% 78.25
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 74.35
Offer Price 97.75
Bid Quantity 71,300
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE250.00
1.00 0.00 0.00% 144.25
Previous Close 1.00
Open 1.05
High 1.35
Low 0.85
Vol 1,11,600
Open Interest (OI) 2,69,700
Change in OI 74,400
Bid Price 0.55
Offer Price 1.00
Bid Quantity 15,500
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% 70.25
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 91.45
Offer Price 120.30
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 0.00 0.00% 95.25
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 60.10
Offer Price 74.80
Bid Quantity 3,100
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE240.00
1.80 0.00 0.00% 143.45
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 0.75
Offer Price 1.40
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
34.00 0.00 0.00% 111.25
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 37.95
Offer Price 55.40
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% 138.15
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 2.20
Offer Price 8.20
Bid Quantity 12,400
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE200.00
50.00 0.00 0.00% 95.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 74,400
Change in OI 0
Bid Price 55.15
Offer Price 67.45
Bid Quantity 15,500
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE255.00
0.25 0.00 0.00% 145.00
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 0.20
Offer Price 1.85
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 0.00 0.00% 117.25
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 21.00
Offer Price 40.65
Bid Quantity 3,100
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE170.00
31.50 -0.50 -1.56% 113.75
Previous Close 32.00
Open 38.00
High 41.50
Low 31.50
Vol 68,200
Open Interest (OI) 1,02,300
Change in OI -21,700
Bid Price 32.15
Offer Price 36.35
Bid Quantity 3,100
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE170.00
7.90 -0.80 -9.20% 137.35
Previous Close 8.70
Open 6.00
High 10.10
Low 4.55
Vol 17,32,900
Open Interest (OI) 3,78,200
Change in OI 0
Bid Price 7.55
Offer Price 8.20
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
18.00 -4.50 -20.00% 127.25
Previous Close 22.50
Open 19.25
High 25.00
Low 17.50
Vol 2,91,400
Open Interest (OI) 1,61,200
Change in OI -18,600
Bid Price 16.75
Offer Price 18.65
Bid Quantity 24,800
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE165.00
9.20 -3.75 -28.96% 136.05
Previous Close 12.95
Open 8.00
High 11.30
Low 5.50
Vol 3,59,600
Open Interest (OI) 1,20,900
Change in OI 0
Bid Price 8.55
Offer Price 9.75
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE105.00
2.35 -1.10 -31.88% 142.90
Previous Close 3.45
Open 4.30
High 4.30
Low 2.35
Vol 89,900
Open Interest (OI) 43,400
Change in OI 0
Bid Price 1.75
Offer Price 3.05
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
12.65 -6.35 -33.42% 132.60
Previous Close 19.00
Open 9.55
High 14.60
Low 7.50
Vol 8,83,500
Open Interest (OI) 1,24,000
Change in OI 0
Bid Price 10.55
Offer Price 12.50
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
5.65 -2.85 -33.53% 139.60
Previous Close 8.50
Open 4.25
High 7.80
Low 3.35
Vol 9,76,500
Open Interest (OI) 5,36,300
Change in OI 0
Bid Price 5.35
Offer Price 6.20
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
13.50 -7.50 -35.71% 131.75
Previous Close 21.00
Open 13.00
High 16.65
Low 8.40
Vol 39,27,700
Open Interest (OI) 5,14,600
Change in OI 0
Bid Price 13.50
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
PE100.00
1.65 -0.95 -36.54% 143.60
Previous Close 2.60
Open 5.90
High 5.90
Low 1.30
Vol 12,64,800
Open Interest (OI) 5,67,300
Change in OI 0
Bid Price 1.60
Offer Price 1.75
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE140.00
18.20 -10.80 -37.24% 127.05
Previous Close 29.00
Open 16.10
High 21.45
Low 11.10
Vol 47,86,400
Open Interest (OI) 5,11,500
Change in OI 0
Bid Price 17.90
Offer Price 18.80
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
6.65 -4.35 -39.55% 138.60
Previous Close 11.00
Open 5.40
High 8.95
Low 4.00
Vol 93,000
Open Interest (OI) 71,300
Change in OI 0
Bid Price 2.60
Offer Price 7.75
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE210.00
2.30 -1.70 -42.50% 142.95
Previous Close 4.00
Open 2.50
High 2.65
Low 1.50
Vol 74,400
Open Interest (OI) 86,800
Change in OI 0
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
PE125.00
7.20 -5.45 -43.08% 138.05
Previous Close 12.65
Open 10.00
High 13.45
Low 5.80
Vol 5,23,900
Open Interest (OI) 1,42,600
Change in OI 0
Bid Price 6.55
Offer Price 7.45
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
4.75 -3.75 -44.12% 140.50
Previous Close 8.50
Open 3.25
High 5.00
Low 3.00
Vol 96,100
Open Interest (OI) 31,000
Change in OI 0
Bid Price 4.00
Offer Price 5.35
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
1.80 -1.65 -47.83% 143.45
Previous Close 3.45
Open 2.00
High 2.30
Low 0.90
Vol 49,600
Open Interest (OI) 77,500
Change in OI 0
Bid Price 1.40
Offer Price 1.85
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
1.25 -1.15 -47.92% 144.00
Previous Close 2.40
Open 1.00
High 1.30
Low 1.00
Vol 24,800
Open Interest (OI) 58,900
Change in OI 0
Bid Price 1.25
Offer Price 1.40
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
PE115.00
4.05 -6.30 -60.87% 141.20
Previous Close 10.35
Open 8.15
High 8.15
Low 3.50
Vol 2,48,000
Open Interest (OI) 96,100
Change in OI 0
Bid Price 3.80
Offer Price 4.55
Bid Quantity 6,200
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE120.00
31.15 -51.20 -62.17% 114.10
Previous Close 82.35
Open 30.75
High 31.15
Low 30.75
Vol 12,400
Open Interest (OI) 3,100
Change in OI 0
Bid Price 21.35
Offer Price 34.60
Bid Quantity 3,100
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE130.00
24.80 -59.65 -70.63% 120.45
Previous Close 84.45
Open 19.35
High 26.00
Low 15.00
Vol 2,72,800
Open Interest (OI) 68,200
Change in OI 0
Bid Price 22.80
Offer Price 28.75
Bid Quantity 3,100
Offer Quantity 71,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE135.00
21.15 -60.10 -73.97% 124.10
Previous Close 81.25
Open 16.90
High 22.90
Low 13.15
Vol 3,25,500
Open Interest (OI) 49,600
Change in OI 0
Bid Price 19.70
Offer Price 37.60
Bid Quantity 3,100
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
29-10-2020
OPTSTK
CE145.00
16.15 -59.05 -78.52% 129.10
Previous Close 75.20
Open 11.60
High 18.45
Low 9.95
Vol 11,65,600
Open Interest (OI) 1,36,400
Change in OI 0
Bid Price 15.45
Offer Price 16.30
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
20.00 6.50 48.15% 125.25
Previous Close 13.50
Open 20.00
High 20.00
Low 20.00
Vol 3,100
Open Interest (OI) 0
Change in OI 0
Bid Price 17.40
Offer Price 22.85
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% 119.25
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-11-2020
OPTSTK
CE150.00
20.00 -66.90 -76.99% 125.25
Previous Close 86.90
Open 20.00
High 20.00
Low 20.00
Vol 3,100
Open Interest (OI) 0
Change in OI 0
Bid Price 0.90
Offer Price 25.30
Bid Quantity 21,700
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