Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
305.50
Change Change %
-3.55 -1.15%

Updated:16 Dec, 2019, 12:29 PM IST

BSE
306.25
Change Change %
-3.05 -0.99%

Updated:16 Dec, 2019, 12:39 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-12-2019
OPTSTK
PE310.00
24.60 0.85 3.58% 280.90
Previous Close 23.75
Open 19.05
High 24.90
Low 18.00
Vol 4,86,400
Open Interest (OI) 1,54,400
Change in OI 27,200
Bid Price 24.20
Offer Price 24.60
Bid Quantity 800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-12-2019
OPTSTK
PE330.00
35.00 -0.15 -0.43% 270.50
Previous Close 35.15
Open 31.50
High 35.50
Low 29.95
Vol 20,000
Open Interest (OI) 33,600
Change in OI 0
Bid Price 37.25
Offer Price 38.20
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-12-2019
OPTSTK
PE280.00
11.50 -0.25 -2.13% 294.00
Previous Close 11.75
Open 7.90
High 11.85
Low 7.90
Vol 6,66,400
Open Interest (OI) 4,75,200
Change in OI -16,000
Bid Price 11.50
Offer Price 11.65
Bid Quantity 800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-12-2019
OPTSTK
PE320.00
29.20 -0.70 -2.34% 276.30
Previous Close 29.90
Open 27.10
High 29.80
Low 23.00
Vol 1,73,600
Open Interest (OI) 3,16,000
Change in OI 24,000
Bid Price 29.30
Offer Price 29.60
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-12-2019
OPTSTK
PE300.00
18.30 -0.60 -3.17% 287.20
Previous Close 18.90
Open 17.50
High 18.80
Low 13.90
Vol 12,39,200
Open Interest (OI) 9,86,400
Change in OI 86,400
Bid Price 18.30
Offer Price 18.45
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-12-2019
OPTSTK
PE290.00
14.35 -0.80 -5.28% 291.15
Previous Close 15.15
Open 13.10
High 14.70
Low 10.90
Vol 5,37,600
Open Interest (OI) 2,91,200
Change in OI 48,000
Bid Price 14.25
Offer Price 14.50
Bid Quantity 800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-12-2019
OPTSTK
CE280.00
34.95 -5.20 -12.95% 270.55
Previous Close 40.15
Open 42.90
High 46.10
Low 34.95
Vol 1,45,600
Open Interest (OI) 2,82,400
Change in OI -15,200
Bid Price 34.05
Offer Price 34.65
Bid Quantity 1,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-12-2019
OPTSTK
CE290.00
28.00 -4.75 -14.50% 277.50
Previous Close 32.75
Open 35.00
High 39.60
Low 27.50
Vol 73,600
Open Interest (OI) 1,91,200
Change in OI -7,200
Bid Price 27.30
Offer Price 28.00
Bid Quantity 8,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-12-2019
OPTSTK
CE300.00
22.40 -5.15 -18.69% 283.10
Previous Close 27.55
Open 28.00
High 32.95
Low 21.75
Vol 4,72,000
Open Interest (OI) 10,28,800
Change in OI -39,200
Bid Price 22.00
Offer Price 22.25
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-12-2019
OPTSTK
CE310.00
17.35 -5.45 -23.90% 288.15
Previous Close 22.80
Open 24.00
High 26.50
Low 17.25
Vol 6,08,800
Open Interest (OI) 4,32,000
Change in OI 28,800
Bid Price 17.25
Offer Price 17.50
Bid Quantity 800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-12-2019
OPTSTK
CE320.00
13.75 -4.75 -25.68% 291.75
Previous Close 18.50
Open 19.20
High 22.00
Low 13.55
Vol 14,63,200
Open Interest (OI) 9,22,400
Change in OI 57,600
Bid Price 13.80
Offer Price 13.90
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
26-12-2019
OPTSTK
CE330.00
10.80 -4.45 -29.18% 294.70
Previous Close 15.25
Open 15.60
High 17.90
Low 10.70
Vol 6,61,600
Open Interest (OI) 3,16,800
Change in OI 66,400
Bid Price 10.80
Offer Price 11.00
Bid Quantity 1,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-01-2020
OPTSTK
CE280.00
55.00 0.00 0.00% 250.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 45.00
Offer Price 49.90
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-01-2020
OPTSTK
CE330.00
34.50 0.00 0.00% 271.00
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 25.95
Offer Price 28.60
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-01-2020
OPTSTK
PE320.00
53.30 0.00 0.00% 252.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 46.65
Offer Price 50.20
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-01-2020
OPTSTK
CE290.00
51.85 0.00 0.00% 253.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 41.60
Offer Price 45.85
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-01-2020
OPTSTK
PE290.00
51.75 0.00 0.00% 253.75
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 30.40
Offer Price 34.60
Bid Quantity 7,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-01-2020
OPTSTK
PE310.00
44.00 -1.00 -2.22% 261.50
Previous Close 45.00
Open 44.00
High 44.00
Low 44.00
Vol 1,200
Open Interest (OI) 2,400
Change in OI 0
Bid Price 41.80
Offer Price 45.00
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-01-2020
OPTSTK
CE320.00
32.55 -1.25 -3.70% 272.95
Previous Close 33.80
Open 36.05
High 36.05
Low 31.65
Vol 4,800
Open Interest (OI) 22,800
Change in OI 1,200
Bid Price 24.65
Offer Price 32.35
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-01-2020
OPTSTK
PE280.00
25.80 -1.30 -4.80% 279.70
Previous Close 27.10
Open 25.80
High 25.80
Low 25.80
Vol 1,200
Open Interest (OI) 27,600
Change in OI 0
Bid Price 26.50
Offer Price 37.40
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-01-2020
OPTSTK
PE300.00
35.25 -3.25 -8.44% 270.25
Previous Close 38.50
Open 37.10
High 37.35
Low 35.25
Vol 8,400
Open Interest (OI) 33,600
Change in OI -2,400
Bid Price 34.85
Offer Price 38.50
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-01-2020
OPTSTK
CE310.00
36.00 -3.40 -8.63% 269.50
Previous Close 39.40
Open 37.30
High 37.30
Low 36.00
Vol 4,800
Open Interest (OI) 22,800
Change in OI 0
Bid Price 30.05
Offer Price 34.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
30-01-2020
OPTSTK
CE300.00
37.20 -4.05 -9.82% 268.30
Previous Close 41.25
Open 42.75
High 42.75
Low 37.20
Vol 8,400
Open Interest (OI) 1,30,800
Change in OI 3,600
Bid Price 37.00
Offer Price 38.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IBULHSGFIN
27-02-2020
OPTSTK
CE310.00
40.00 0.00 0.00% 265.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 40.00
Offer Price 49.00
Bid Quantity 1,200
Offer Quantity 1,200

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