Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
356.15
Change Change %
12.95 3.77%

Updated:03 Dec, 2020, 15:59 PM IST

BSE
356.65
Change Change %
13.45 3.92%

Updated:03 Dec, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
31-12-2020
OPTSTK
CE380.00
9.50 3.20 50.79% 346.65
Previous Close 6.30
Open 6.90
High 12.70
Low 6.05
Vol 29,94,000
Open Interest (OI) 7,84,000
Change in OI 2,50,000
Bid Price 9.35
Offer Price 9.60
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
31-12-2020
OPTSTK
CE390.00
6.85 2.25 48.91% 349.30
Previous Close 4.60
Open 4.90
High 9.50
Low 4.45
Vol 17,32,000
Open Interest (OI) 4,70,000
Change in OI -56,000
Bid Price 5.55
Offer Price 6.95
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
31-12-2020
OPTSTK
CE370.00
12.50 4.10 48.81% 343.65
Previous Close 8.40
Open 9.20
High 16.40
Low 8.00
Vol 49,44,000
Open Interest (OI) 9,44,000
Change in OI 4,20,000
Bid Price 12.55
Offer Price 12.95
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
31-12-2020
OPTSTK
CE360.00
16.95 5.55 48.68% 339.20
Previous Close 11.40
Open 12.55
High 20.85
Low 11.05
Vol 56,90,000
Open Interest (OI) 6,58,000
Change in OI 24,000
Bid Price 16.35
Offer Price 17.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
31-12-2020
OPTSTK
CE400.00
4.90 1.50 44.12% 351.25
Previous Close 3.40
Open 3.55
High 7.25
Low 3.35
Vol 34,62,000
Open Interest (OI) 6,32,000
Change in OI 5,24,000
Bid Price 4.90
Offer Price 5.00
Bid Quantity 12,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
31-12-2020
OPTSTK
CE350.00
21.10 6.00 39.74% 335.05
Previous Close 15.10
Open 14.55
High 26.20
Low 14.55
Vol 40,36,000
Open Interest (OI) 5,66,000
Change in OI -8,14,000
Bid Price 21.00
Offer Price 21.25
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
31-12-2020
OPTSTK
CE310.00
49.80 13.90 38.72% 306.35
Previous Close 35.90
Open 50.70
High 55.00
Low 46.10
Vol 24,000
Open Interest (OI) 34,000
Change in OI 4,000
Bid Price 47.65
Offer Price 50.65
Bid Quantity 6,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
31-12-2020
OPTSTK
CE340.00
26.50 6.90 35.20% 329.65
Previous Close 19.60
Open 21.25
High 32.45
Low 19.30
Vol 23,18,000
Open Interest (OI) 5,36,000
Change in OI -5,68,000
Bid Price 26.10
Offer Price 27.35
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
31-12-2020
OPTSTK
CE330.00
33.45 8.40 33.53% 322.70
Previous Close 25.05
Open 26.85
High 40.10
Low 24.35
Vol 4,68,000
Open Interest (OI) 2,88,000
Change in OI -1,38,000
Bid Price 28.85
Offer Price 33.65
Bid Quantity 10,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
31-12-2020
OPTSTK
CE300.00
56.15 11.25 25.06% 300.00
Previous Close 44.90
Open 50.75
High 56.15
Low 50.00
Vol 16,000
Open Interest (OI) 30,000
Change in OI -2,000
Bid Price 54.90
Offer Price 64.25
Bid Quantity 6,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
31-12-2020
OPTSTK
CE320.00
38.75 7.25 23.02% 317.40
Previous Close 31.50
Open 31.40
High 47.50
Low 31.40
Vol 1,24,000
Open Interest (OI) 96,000
Change in OI -38,000
Bid Price 39.80
Offer Price 41.55
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
31-12-2020
OPTSTK
PE260.00
0.70 0.00 0.00% 355.45
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 0.25
Offer Price 0.50
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
31-12-2020
OPTSTK
CE290.00
52.00 0.00 0.00% 304.15
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 64.60
Offer Price 71.50
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
31-12-2020
OPTSTK
PE250.00
0.40 -0.15 -27.27% 355.75
Previous Close 0.55
Open 0.40
High 0.40
Low 0.40
Vol 2,000
Open Interest (OI) 38,000
Change in OI 0
Bid Price 0.25
Offer Price 0.35
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
31-12-2020
OPTSTK
PE350.00
14.50 -7.35 -33.64% 341.65
Previous Close 21.85
Open 19.30
High 20.70
Low 11.65
Vol 14,14,000
Open Interest (OI) 1,76,000
Change in OI 1,00,000
Bid Price 13.05
Offer Price 14.65
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
31-12-2020
OPTSTK
PE360.00
19.85 -11.15 -35.97% 336.30
Previous Close 31.00
Open 18.00
High 21.20
Low 16.30
Vol 5,12,000
Open Interest (OI) 1,12,000
Change in OI 0
Bid Price 17.60
Offer Price 19.80
Bid Quantity 10,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
31-12-2020
OPTSTK
PE380.00
28.50 -17.35 -37.84% 327.65
Previous Close 45.85
Open 28.00
High 28.50
Low 28.00
Vol 4,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 26.70
Offer Price 36.90
Bid Quantity 6,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
31-12-2020
OPTSTK
PE340.00
10.10 -6.25 -38.23% 346.05
Previous Close 16.35
Open 14.25
High 15.30
Low 8.10
Vol 15,88,000
Open Interest (OI) 4,04,000
Change in OI 2,28,000
Bid Price 9.60
Offer Price 10.20
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
31-12-2020
OPTSTK
PE330.00
6.95 -4.95 -41.60% 349.20
Previous Close 11.90
Open 10.15
High 11.00
Low 5.60
Vol 11,16,000
Open Interest (OI) 3,48,000
Change in OI 46,000
Bid Price 6.10
Offer Price 7.25
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
31-12-2020
OPTSTK
PE320.00
4.30 -4.10 -48.81% 351.85
Previous Close 8.40
Open 7.50
High 7.65
Low 3.80
Vol 10,70,000
Open Interest (OI) 4,22,000
Change in OI 10,000
Bid Price 4.15
Offer Price 4.65
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
31-12-2020
OPTSTK
PE310.00
2.90 -2.90 -50.00% 353.25
Previous Close 5.80
Open 5.35
High 5.35
Low 2.45
Vol 7,90,000
Open Interest (OI) 3,08,000
Change in OI -56,000
Bid Price 2.30
Offer Price 3.40
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
31-12-2020
OPTSTK
PE300.00
1.75 -2.20 -55.70% 354.40
Previous Close 3.95
Open 3.65
High 3.65
Low 1.60
Vol 6,60,000
Open Interest (OI) 5,04,000
Change in OI -86,000
Bid Price 1.75
Offer Price 1.90
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
31-12-2020
OPTSTK
PE400.00
50.00 -70.60 -58.54% 306.15
Previous Close 120.60
Open 50.00
High 50.00
Low 50.00
Vol 2,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 40.00
Offer Price 53.05
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
31-12-2020
OPTSTK
PE280.00
0.65 -0.95 -59.38% 355.50
Previous Close 1.60
Open 1.20
High 1.45
Low 0.60
Vol 2,04,000
Open Interest (OI) 1,28,000
Change in OI -18,000
Bid Price 0.60
Offer Price 0.65
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
31-12-2020
OPTSTK
PE290.00
1.00 -1.50 -60.00% 355.15
Previous Close 2.50
Open 2.00
High 2.00
Low 1.00
Vol 2,88,000
Open Interest (OI) 1,68,000
Change in OI -8,000
Bid Price 0.95
Offer Price 1.10
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
31-12-2020
OPTSTK
PE270.00
0.40 -0.75 -65.22% 355.75
Previous Close 1.15
Open 0.85
High 0.85
Low 0.35
Vol 64,000
Open Interest (OI) 78,000
Change in OI 10,000
Bid Price 0.30
Offer Price 0.55
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
31-12-2020
OPTSTK
PE370.00
27.65 -83.95 -75.22% 328.50
Previous Close 111.60
Open 25.75
High 27.65
Low 21.65
Vol 1,58,000
Open Interest (OI) 50,000
Change in OI 0
Bid Price 24.25
Offer Price 30.30
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
28-01-2021
OPTSTK
CE360.00
26.00 13.00 100.00% 330.15
Previous Close 13.00
Open 26.00
High 26.00
Low 26.00
Vol 2,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 13.10
Offer Price 28.90
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
28-01-2021
OPTSTK
CE400.00
13.50 6.45 91.49% 342.65
Previous Close 7.05
Open 14.00
High 14.00
Low 10.50
Vol 14,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 11.00
Offer Price 13.85
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
28-01-2021
OPTSTK
CE300.00
54.50 24.90 84.12% 301.65
Previous Close 29.60
Open 53.80
High 54.50
Low 53.80
Vol 4,000
Open Interest (OI) 0
Change in OI 0
Bid Price 47.15
Offer Price 75.45
Bid Quantity 46,000
Offer Quantity 46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
28-01-2021
OPTSTK
PE350.00
26.35 -48.35 -64.73% 329.80
Previous Close 74.70
Open 26.35
High 26.35
Low 26.35
Vol 2,000
Open Interest (OI) 0
Change in OI 0
Bid Price 19.85
Offer Price 28.10
Bid Quantity 2,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
28-01-2021
OPTSTK
PE370.00
30.05 -60.70 -66.89% 326.10
Previous Close 90.75
Open 30.00
High 32.90
Low 30.00
Vol 16,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 30.05
Offer Price 33.20
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