Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
308.60
Change Change %
9.80 3.28%

Updated:22 Oct, 2020, 15:59 PM IST

BSE
308.70
Change Change %
9.65 3.23%

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

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE290.00
20.50 6.85 50.18% 288.10
Previous Close 13.65
Open 14.75
High 20.60
Low 14.75
Vol 4,74,000
Open Interest (OI) 3,16,000
Change in OI -76,000
Bid Price 19.35
Offer Price 20.20
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE270.00
36.20 11.60 47.15% 272.40
Previous Close 24.60
Open 35.90
High 36.45
Low 34.70
Vol 28,000
Open Interest (OI) 74,000
Change in OI 10,000
Bid Price 37.20
Offer Price 38.70
Bid Quantity 6,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE280.00
29.20 9.00 44.55% 279.40
Previous Close 20.20
Open 23.50
High 29.30
Low 23.50
Vol 1,08,000
Open Interest (OI) 3,66,000
Change in OI -20,000
Bid Price 28.00
Offer Price 28.80
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE310.00
6.85 1.95 39.80% 301.75
Previous Close 4.90
Open 5.55
High 7.25
Low 5.30
Vol 41,70,000
Open Interest (OI) 8,82,000
Change in OI 36,000
Bid Price 6.85
Offer Price 6.90
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE320.00
3.80 1.05 38.18% 304.80
Previous Close 2.75
Open 3.20
High 4.10
Low 2.90
Vol 22,14,000
Open Interest (OI) 9,84,000
Change in OI 62,000
Bid Price 3.70
Offer Price 3.90
Bid Quantity 2,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE300.00
11.55 2.75 31.25% 297.05
Previous Close 8.80
Open 8.05
High 12.65
Low 8.05
Vol 45,30,000
Open Interest (OI) 7,70,000
Change in OI -3,64,000
Bid Price 11.50
Offer Price 12.30
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE360.00
0.45 0.10 28.57% 308.15
Previous Close 0.35
Open 0.45
High 0.50
Low 0.35
Vol 56,000
Open Interest (OI) 2,76,000
Change in OI -32,000
Bid Price 0.40
Offer Price 0.50
Bid Quantity 10,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE330.00
2.10 0.40 23.53% 306.50
Previous Close 1.70
Open 1.85
High 2.30
Low 1.70
Vol 11,08,000
Open Interest (OI) 4,90,000
Change in OI 8,000
Bid Price 2.05
Offer Price 2.15
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE350.00
0.85 0.15 21.43% 307.75
Previous Close 0.70
Open 0.80
High 0.90
Low 0.70
Vol 1,94,000
Open Interest (OI) 5,88,000
Change in OI -8,000
Bid Price 0.80
Offer Price 0.95
Bid Quantity 2,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE370.00
0.35 0.05 16.67% 308.25
Previous Close 0.30
Open 0.45
High 0.45
Low 0.30
Vol 12,000
Open Interest (OI) 3,56,000
Change in OI 2,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 4,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE340.00
1.25 0.15 13.64% 307.35
Previous Close 1.10
Open 1.20
High 1.40
Low 1.00
Vol 2,94,000
Open Interest (OI) 4,26,000
Change in OI 6,000
Bid Price 1.20
Offer Price 1.25
Bid Quantity 6,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE330.00
47.20 0.00 0.00% 261.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,000
Change in OI 0
Bid Price 17.85
Offer Price 28.25
Bid Quantity 10,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE360.00
49.55 0.00 0.00% 259.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 44.05
Offer Price 55.45
Bid Quantity 46,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE260.00
39.80 0.00 0.00% 268.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,000
Change in OI 0
Bid Price 44.45
Offer Price 54.60
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE170.00
0.05 0.00 0.00% 308.55
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 0.00
Offer Price 2.30
Bid Quantity 0
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE250.00
41.35 0.00 0.00% 267.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 55.65
Offer Price 63.70
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE240.00
40.05 0.00 0.00% 268.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 58.30
Offer Price 75.55
Bid Quantity 46,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE240.00
0.25 0.00 0.00% 308.35
Previous Close 0.25
Open 0.20
High 0.25
Low 0.20
Vol 10,000
Open Interest (OI) 1,24,000
Change in OI 4,000
Bid Price 0.10
Offer Price 0.25
Bid Quantity 8,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE340.00
35.85 -7.80 -17.87% 272.75
Previous Close 43.65
Open 35.05
High 35.85
Low 35.00
Vol 8,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 27.25
Offer Price 36.75
Bid Quantity 46,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE220.00
0.15 -0.05 -25.00% 308.45
Previous Close 0.20
Open 0.15
High 0.15
Low 0.15
Vol 2,000
Open Interest (OI) 1,46,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 60,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE320.00
15.20 -8.85 -36.80% 293.40
Previous Close 24.05
Open 19.30
High 19.35
Low 15.20
Vol 16,000
Open Interest (OI) 74,000
Change in OI 0
Bid Price 13.05
Offer Price 17.65
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE200.00
0.15 -0.10 -40.00% 308.45
Previous Close 0.25
Open 0.15
High 0.15
Low 0.15
Vol 2,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE310.00
8.70 -6.20 -41.61% 299.90
Previous Close 14.90
Open 12.00
High 14.20
Low 8.30
Vol 2,70,000
Open Interest (OI) 2,14,000
Change in OI 1,00,000
Bid Price 8.70
Offer Price 8.90
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE260.00
0.20 -0.20 -50.00% 308.40
Previous Close 0.40
Open 0.45
High 0.45
Low 0.20
Vol 1,36,000
Open Interest (OI) 2,04,000
Change in OI -54,000
Bid Price 0.20
Offer Price 0.35
Bid Quantity 14,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE250.00
0.15 -0.15 -50.00% 308.45
Previous Close 0.30
Open 0.20
High 0.25
Low 0.10
Vol 82,000
Open Interest (OI) 2,04,000
Change in OI -34,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 30,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE300.00
4.00 -4.55 -53.22% 304.60
Previous Close 8.55
Open 9.00
High 9.00
Low 3.80
Vol 23,08,000
Open Interest (OI) 7,22,000
Change in OI 2,04,000
Bid Price 3.85
Offer Price 4.00
Bid Quantity 2,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE290.00
1.70 -2.85 -62.64% 306.90
Previous Close 4.55
Open 4.15
High 4.20
Low 1.60
Vol 16,30,000
Open Interest (OI) 3,80,000
Change in OI -70,000
Bid Price 1.35
Offer Price 1.95
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE280.00
0.70 -1.35 -65.85% 307.90
Previous Close 2.05
Open 2.15
High 2.15
Low 0.70
Vol 9,52,000
Open Interest (OI) 4,24,000
Change in OI -92,000
Bid Price 0.65
Offer Price 0.70
Bid Quantity 2,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE270.00
0.30 -0.65 -68.42% 308.30
Previous Close 0.95
Open 0.70
High 1.00
Low 0.30
Vol 3,34,000
Open Interest (OI) 3,02,000
Change in OI 12,000
Bid Price 0.30
Offer Price 0.40
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE230.00
0.15 -0.35 -70.00% 308.45
Previous Close 0.50
Open 0.15
High 0.15
Low 0.15
Vol 2,000
Open Interest (OI) 44,000
Change in OI 0
Bid Price 0.10
Offer Price 0.50
Bid Quantity 6,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
CE290.00
27.00 7.00 35.00% 281.60
Previous Close 20.00
Open 27.00
High 27.00
Low 27.00
Vol 6,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 22.85
Offer Price 33.00
Bid Quantity 10,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
CE300.00
23.10 5.25 29.41% 285.50
Previous Close 17.85
Open 20.50
High 23.10
Low 19.10
Vol 1,18,000
Open Interest (OI) 88,000
Change in OI 32,000
Bid Price 21.30
Offer Price 22.65
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
CE320.00
13.50 3.05 29.19% 295.10
Previous Close 10.45
Open 12.35
High 13.95
Low 12.00
Vol 92,000
Open Interest (OI) 64,000
Change in OI 24,000
Bid Price 10.10
Offer Price 13.30
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
CE310.00
17.95 3.25 22.11% 290.65
Previous Close 14.70
Open 15.70
High 17.95
Low 14.50
Vol 1,12,000
Open Interest (OI) 52,000
Change in OI 22,000
Bid Price 15.85
Offer Price 17.45
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
CE350.00
6.00 1.00 20.00% 302.60
Previous Close 5.00
Open 5.00
High 6.50
Low 4.45
Vol 36,000
Open Interest (OI) 28,000
Change in OI 18,000
Bid Price 5.00
Offer Price 6.50
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
CE340.00
7.15 1.00 16.26% 301.45
Previous Close 6.15
Open 6.60
High 7.15
Low 5.80
Vol 30,000
Open Interest (OI) 26,000
Change in OI 22,000
Bid Price 7.00
Offer Price 9.55
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
CE280.00
19.00 0.00 0.00% 289.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 22.15
Offer Price 38.10
Bid Quantity 4,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
PE240.00
4.60 0.00 0.00% 304.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
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
LICHSGFIN
26-11-2020
OPTSTK
PE260.00
3.40 -0.20 -5.56% 305.20
Previous Close 3.60
Open 3.40
High 3.40
Low 3.40
Vol 2,000
Open Interest (OI) 28,000
Change in OI 0
Bid Price 2.25
Offer Price 3.05
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
PE310.00
19.25 -4.75 -19.79% 289.35
Previous Close 24.00
Open 19.25
High 19.25
Low 19.25
Vol 2,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 14.55
Offer Price 18.80
Bid Quantity 10,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
PE250.00
1.80 -0.65 -26.53% 306.80
Previous Close 2.45
Open 1.80
High 1.80
Low 1.80
Vol 2,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 1.15
Offer Price 2.25
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
PE270.00
4.20 -1.60 -27.59% 304.40
Previous Close 5.80
Open 5.50
High 5.50
Low 4.20
Vol 10,000
Open Interest (OI) 22,000
Change in OI 4,000
Bid Price 4.00
Offer Price 4.90
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
PE300.00
13.25 -5.10 -27.79% 295.35
Previous Close 18.35
Open 16.00
High 16.00
Low 13.25
Vol 34,000
Open Interest (OI) 36,000
Change in OI 6,000
Bid Price 13.10
Offer Price 13.60
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
CE270.00
40.00 -16.10 -28.70% 268.60
Previous Close 56.10
Open 40.00
High 40.00
Low 40.00
Vol 2,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 37.70
Offer Price 50.70
Bid Quantity 6,000
Offer Quantity 46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
PE280.00
6.25 -2.55 -28.98% 302.35
Previous Close 8.80
Open 7.50
High 7.50
Low 6.20
Vol 24,000
Open Interest (OI) 20,000
Change in OI 6,000
Bid Price 5.90
Offer Price 6.95
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
PE340.00
39.95 -17.35 -30.28% 268.65
Previous Close 57.30
Open 40.00
High 40.00
Low 37.60
Vol 6,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 33.10
Offer Price 42.75
Bid Quantity 2,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
PE290.00
9.35 -5.40 -36.61% 299.25
Previous Close 14.75
Open 11.30
High 11.30
Low 9.35
Vol 12,000
Open Interest (OI) 16,000
Change in OI 0
Bid Price 9.30
Offer Price 10.05
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
PE320.00
25.95 -18.50 -41.62% 282.65
Previous Close 44.45
Open 25.95
High 25.95
Low 25.95
Vol 2,000
Open Interest (OI) 0
Change in OI 0
Bid Price 22.00
Offer Price 28.50
Bid Quantity 2,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
CE370.00
3.50 -13.40 -79.29% 305.10
Previous Close 16.90
Open 3.50
High 3.50
Low 3.50
Vol 2,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 1.90
Offer Price 7.10
Bid Quantity 2,000
Offer Quantity 2,000

PUT/CALL Ratio (PCR)

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

Options Chain

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

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