Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
126.80
Change Change %
-1.15 -0.90%

Updated:02 Jun, 2020, 15:59 PM IST

BSE
126.85
Change Change %
-0.95 -0.74%

Updated:02 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
CE200.00
0.95 0.05 5.56% 125.85
Previous Close 0.90
Open 0.65
High 1.00
Low 0.60
Vol 3,20,400
Open Interest (OI) 5,58,000
Change in OI 1,39,200
Bid Price 0.85
Offer Price 0.95
Bid Quantity 10,800
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
PE100.00
3.35 0.15 4.69% 123.45
Previous Close 3.20
Open 2.50
High 3.50
Low 2.50
Vol 2,30,400
Open Interest (OI) 1,57,200
Change in OI 14,400
Bid Price 3.10
Offer Price 3.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
PE115.00
7.60 0.30 4.11% 119.20
Previous Close 7.30
Open 7.10
High 7.60
Low 6.85
Vol 28,800
Open Interest (OI) 10,800
Change in OI 6,000
Bid Price 6.35
Offer Price 7.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
CE140.00
6.50 0.25 4.00% 120.30
Previous Close 6.25
Open 6.90
High 7.85
Low 5.35
Vol 7,26,000
Open Interest (OI) 6,66,000
Change in OI 15,600
Bid Price 6.15
Offer Price 6.50
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
CE150.00
4.30 0.15 3.61% 122.50
Previous Close 4.15
Open 4.60
High 5.20
Low 3.55
Vol 5,25,600
Open Interest (OI) 7,21,200
Change in OI 1,41,600
Bid Price 4.15
Offer Price 4.30
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
PE90.00
1.55 0.05 3.33% 125.25
Previous Close 1.50
Open 1.35
High 1.70
Low 1.35
Vol 38,400
Open Interest (OI) 1,76,400
Change in OI 12,000
Bid Price 1.45
Offer Price 1.65
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
CE160.00
2.80 0.05 1.82% 124.00
Previous Close 2.75
Open 3.00
High 3.25
Low 2.20
Vol 1,64,400
Open Interest (OI) 1,98,000
Change in OI 43,200
Bid Price 2.65
Offer Price 2.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
PE110.00
5.65 0.10 1.80% 121.15
Previous Close 5.55
Open 5.15
High 6.40
Low 4.70
Vol 2,31,600
Open Interest (OI) 2,10,000
Change in OI -1,200
Bid Price 5.60
Offer Price 5.65
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
CE130.00
9.45 0.15 1.61% 117.35
Previous Close 9.30
Open 10.30
High 11.40
Low 8.20
Vol 8,47,200
Open Interest (OI) 5,13,600
Change in OI 70,800
Bid Price 9.45
Offer Price 9.60
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
CE120.00
13.90 0.10 0.72% 112.90
Previous Close 13.80
Open 14.30
High 16.20
Low 12.10
Vol 2,62,800
Open Interest (OI) 3,50,400
Change in OI -3,600
Bid Price 13.75
Offer Price 14.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
PE120.00
9.60 0.05 0.52% 117.20
Previous Close 9.55
Open 9.00
High 10.85
Low 8.05
Vol 3,90,000
Open Interest (OI) 2,58,000
Change in OI 34,800
Bid Price 9.25
Offer Price 9.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
PE135.00
17.70 0.00 0.00% 109.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 17.30
Offer Price 19.05
Bid Quantity 10,800
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
CE70.00
47.00 0.00 0.00% 79.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,800
Change in OI 0
Bid Price 43.70
Offer Price 66.55
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
PE70.00
0.55 0.00 0.00% 126.25
Previous Close 0.55
Open 0.55
High 0.55
Low 0.55
Vol 3,600
Open Interest (OI) 31,200
Change in OI 3,600
Bid Price 0.40
Offer Price 0.65
Bid Quantity 4,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
PE140.00
21.55 0.00 0.00% 105.25
Previous Close 21.55
Open 21.55
High 21.55
Low 21.55
Vol 1,200
Open Interest (OI) 21,600
Change in OI -1,200
Bid Price 21.30
Offer Price 22.20
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
CE80.00
33.00 0.00 0.00% 93.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 39.10
Offer Price 53.60
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
CE115.00
17.65 0.00 0.00% 109.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 15.75
Offer Price 17.85
Bid Quantity 2,400
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
PE105.00
4.15 0.00 0.00% 122.65
Previous Close 4.15
Open 4.60
High 4.75
Low 3.90
Vol 16,800
Open Interest (OI) 8,400
Change in OI 4,800
Bid Price 3.40
Offer Price 5.25
Bid Quantity 7,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
PE125.00
12.05 0.00 0.00% 114.75
Previous Close 12.05
Open 11.45
High 13.40
Low 11.45
Vol 34,800
Open Interest (OI) 15,600
Change in OI 6,000
Bid Price 11.65
Offer Price 12.60
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
CE90.00
31.80 0.00 0.00% 95.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 34.15
Offer Price 36.75
Bid Quantity 3,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
PE160.00
37.00 0.00 0.00% 89.80
Previous Close 37.00
Open 37.00
High 37.00
Low 37.00
Vol 1,200
Open Interest (OI) 3,600
Change in OI 0
Bid Price 37.20
Offer Price 42.20
Bid Quantity 15,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
PE60.00
3.45 0.00 0.00% 123.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.15
Offer Price 0.80
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
CE170.00
1.95 0.00 0.00% 124.85
Previous Close 1.95
Open 1.80
High 2.00
Low 1.50
Vol 25,200
Open Interest (OI) 52,800
Change in OI 8,400
Bid Price 1.85
Offer Price 1.95
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
PE170.00
52.50 0.00 0.00% 74.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 45.90
Offer Price 48.55
Bid Quantity 7,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
CE180.00
1.45 0.00 0.00% 125.35
Previous Close 1.45
Open 1.30
High 1.50
Low 1.25
Vol 88,800
Open Interest (OI) 1,17,600
Change in OI 42,000
Bid Price 1.40
Offer Price 1.45
Bid Quantity 2,400
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
PE180.00
69.50 0.00 0.00% 57.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 55.20
Offer Price 58.00
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
PE200.00
82.00 0.00 0.00% 44.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,600
Change in OI 0
Bid Price 61.25
Offer Price 86.85
Bid Quantity 27,600
Offer Quantity 27,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
CE145.00
6.40 0.00 0.00% 120.40
Previous Close 6.40
Open 6.40
High 6.40
Low 6.40
Vol 1,200
Open Interest (OI) 3,600
Change in OI 1,200
Bid Price 4.60
Offer Price 5.65
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
CE100.00
27.25 0.00 0.00% 99.55
Previous Close 27.25
Open 28.50
High 28.50
Low 26.00
Vol 9,600
Open Interest (OI) 27,600
Change in OI 1,200
Bid Price 27.20
Offer Price 27.95
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
PE150.00
38.50 0.00 0.00% 88.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 29.15
Offer Price 30.75
Bid Quantity 12,000
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
CE110.00
19.80 -0.05 -0.25% 107.00
Previous Close 19.85
Open 21.00
High 21.00
Low 18.35
Vol 43,200
Open Interest (OI) 87,600
Change in OI 10,800
Bid Price 19.90
Offer Price 20.35
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
CE135.00
7.55 -0.05 -0.66% 119.25
Previous Close 7.60
Open 8.10
High 9.20
Low 6.85
Vol 69,600
Open Interest (OI) 31,200
Change in OI 12,000
Bid Price 7.55
Offer Price 7.80
Bid Quantity 1,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
PE130.00
14.75 -0.10 -0.67% 112.05
Previous Close 14.85
Open 14.65
High 16.80
Low 13.80
Vol 78,000
Open Interest (OI) 1,41,600
Change in OI 13,200
Bid Price 14.70
Offer Price 15.20
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
CE125.00
11.30 -0.20 -1.74% 115.50
Previous Close 11.50
Open 13.75
High 13.75
Low 10.25
Vol 68,400
Open Interest (OI) 30,000
Change in OI 9,600
Bid Price 11.35
Offer Price 11.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
PE80.00
0.85 -0.05 -5.56% 125.95
Previous Close 0.90
Open 1.00
High 1.00
Low 0.80
Vol 13,200
Open Interest (OI) 1,04,400
Change in OI 4,800
Bid Price 0.85
Offer Price 0.95
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
25-06-2020
OPTSTK
CE190.00
0.95 -0.10 -9.52% 125.85
Previous Close 1.05
Open 1.00
High 1.10
Low 0.95
Vol 12,000
Open Interest (OI) 18,000
Change in OI 4,800
Bid Price 0.95
Offer Price 1.05
Bid Quantity 4,800
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-07-2020
OPTSTK
CE160.00
7.10 0.00 0.00% 119.70
Previous Close 7.10
Open 7.10
High 7.10
Low 7.10
Vol 6,200
Open Interest (OI) 6,200
Change in OI 0
Bid Price 6.20
Offer Price 8.10
Bid Quantity 43,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-07-2020
OPTSTK
PE110.00
10.00 0.00 0.00% 116.80
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 10.30
Offer Price 12.40
Bid Quantity 3,100
Offer Quantity 52,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-07-2020
OPTSTK
CE130.00
12.50 0.00 0.00% 114.30
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 14.05
Offer Price 16.40
Bid Quantity 6,200
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-07-2020
OPTSTK
PE80.00
1.90 0.00 0.00% 124.90
Previous Close 1.90
Open 1.90
High 1.90
Low 1.90
Vol 3,100
Open Interest (OI) 3,100
Change in OI 0
Bid Price 1.40
Offer Price 3.00
Bid Quantity 12,400
Offer Quantity 27,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-07-2020
OPTSTK
PE200.00
80.00 0.00 0.00% 46.80
Previous Close 80.00
Open 80.00
High 80.00
Low 80.00
Vol 3,100
Open Interest (OI) 3,100
Change in OI 0
Bid Price 63.70
Offer Price 81.40
Bid Quantity 71,300
Offer Quantity 55,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-07-2020
OPTSTK
PE90.00
3.80 0.00 0.00% 123.00
Previous Close 3.80
Open 3.60
High 3.80
Low 3.60
Vol 6,200
Open Interest (OI) 6,200
Change in OI 0
Bid Price 3.25
Offer Price 4.50
Bid Quantity 43,400
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-07-2020
OPTSTK
CE100.00
30.50 0.00 0.00% 96.30
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 31.95
Bid Quantity 55,800
Offer Quantity 49,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-07-2020
OPTSTK
PE100.00
7.35 0.00 0.00% 119.45
Previous Close 7.35
Open 7.35
High 7.35
Low 7.35
Vol 3,100
Open Interest (OI) 86,800
Change in OI 3,100
Bid Price 3.80
Offer Price 8.60
Bid Quantity 3,100
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-07-2020
OPTSTK
CE150.00
8.90 0.00 0.00% 117.90
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 7.90
Offer Price 10.50
Bid Quantity 55,800
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-07-2020
OPTSTK
CE120.00
21.40 0.00 0.00% 105.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 62,000
Change in OI 0
Bid Price 17.40
Offer Price 19.65
Bid Quantity 52,700
Offer Quantity 3,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-07-2020
OPTSTK
PE120.00
15.50 0.00 0.00% 111.30
Previous Close 15.50
Open 15.50
High 15.50
Low 15.50
Vol 3,100
Open Interest (OI) 3,100
Change in OI 0
Bid Price 14.85
Offer Price 17.80
Bid Quantity 37,200
Offer Quantity 12,400

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