Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
286.60
Change Change %
-4.70 -1.61%

Updated:22 Sep, 2020, 16:11 PM IST

BSE
286.50
Change Change %
-4.80 -1.65%

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

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE330.00
44.00 16.10 57.71% 242.60
Previous Close 27.90
Open 44.00
High 44.00
Low 44.00
Vol 2,000
Open Interest (OI) 26,000
Change in OI 0
Bid Price 41.40
Offer Price 46.60
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE350.00
64.00 16.00 33.33% 222.60
Previous Close 48.00
Open 64.00
High 64.00
Low 64.00
Vol 2,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 48.70
Offer Price 78.35
Bid Quantity 46,000
Offer Quantity 46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE300.00
15.00 3.55 31.00% 271.60
Previous Close 11.45
Open 12.45
High 18.65
Low 10.60
Vol 1,94,000
Open Interest (OI) 2,76,000
Change in OI -78,000
Bid Price 14.25
Offer Price 15.75
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE340.00
50.00 11.00 28.21% 236.60
Previous Close 39.00
Open 50.00
High 50.00
Low 50.00
Vol 2,000
Open Interest (OI) 8,000
Change in OI -2,000
Bid Price 50.85
Offer Price 60.85
Bid Quantity 10,000
Offer Quantity 46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE310.00
24.65 4.30 21.13% 261.95
Previous Close 20.35
Open 23.25
High 27.00
Low 23.25
Vol 10,000
Open Interest (OI) 1,32,000
Change in OI -4,000
Bid Price 23.45
Offer Price 25.30
Bid Quantity 8,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE320.00
33.80 4.60 15.75% 252.80
Previous Close 29.20
Open 38.40
High 38.40
Low 33.80
Vol 4,000
Open Interest (OI) 46,000
Change in OI 0
Bid Price 34.05
Offer Price 34.95
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE290.00
5.65 0.25 4.63% 280.95
Previous Close 5.40
Open 6.00
High 10.20
Low 3.70
Vol 4,30,000
Open Interest (OI) 2,98,000
Change in OI -98,000
Bid Price 5.65
Offer Price 7.45
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE220.00
0.40 0.00 0.00% 286.20
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 0.10
Offer Price 0.50
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
CE230.00
76.95 0.00 0.00% 209.65
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 50.90
Offer Price 64.90
Bid Quantity 46,000
Offer Quantity 46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE230.00
0.10 0.00 0.00% 286.50
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 6,000
Open Interest (OI) 62,000
Change in OI 0
Bid Price 0.10
Offer Price 0.35
Bid Quantity 12,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
CE260.00
47.45 0.00 0.00% 239.15
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 24.40
Offer Price 30.90
Bid Quantity 2,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE360.00
53.00 0.00 0.00% 233.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 57.00
Offer Price 91.85
Bid Quantity 46,000
Offer Quantity 46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
CE250.00
52.50 0.00 0.00% 234.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,000
Change in OI 0
Bid Price 32.05
Offer Price 42.60
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE210.00
0.10 0.00 0.00% 286.50
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 2,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
CE240.00
70.00 0.00 0.00% 216.60
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 41.40
Offer Price 51.75
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
CE270.00
15.95 -6.35 -28.48% 270.65
Previous Close 22.30
Open 15.05
High 21.60
Low 15.05
Vol 20,000
Open Interest (OI) 60,000
Change in OI -4,000
Bid Price 15.65
Offer Price 17.95
Bid Quantity 2,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE280.00
1.30 -0.65 -33.33% 285.30
Previous Close 1.95
Open 1.90
High 4.65
Low 1.00
Vol 8,20,000
Open Interest (OI) 2,88,000
Change in OI -1,44,000
Bid Price 1.10
Offer Price 1.30
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
CE280.00
8.10 -4.90 -37.69% 278.50
Previous Close 13.00
Open 8.50
High 9.85
Low 6.70
Vol 76,000
Open Interest (OI) 1,42,000
Change in OI 12,000
Bid Price 6.50
Offer Price 7.80
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE260.00
0.20 -0.15 -42.86% 286.40
Previous Close 0.35
Open 0.40
High 0.65
Low 0.15
Vol 1,04,000
Open Interest (OI) 1,94,000
Change in OI -6,000
Bid Price 0.10
Offer Price 0.25
Bid Quantity 10,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
CE340.00
0.20 -0.20 -50.00% 286.40
Previous Close 0.40
Open 0.20
High 0.30
Low 0.20
Vol 2,36,000
Open Interest (OI) 6,00,000
Change in OI -76,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 18,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
CE370.00
0.10 -0.10 -50.00% 286.50
Previous Close 0.20
Open 0.15
High 0.15
Low 0.10
Vol 8,000
Open Interest (OI) 1,26,000
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
CE360.00
0.10 -0.10 -50.00% 286.50
Previous Close 0.20
Open 0.15
High 0.15
Low 0.05
Vol 92,000
Open Interest (OI) 2,52,000
Change in OI -78,000
Bid Price 0.15
Offer Price 0.75
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE240.00
0.10 -0.10 -50.00% 286.50
Previous Close 0.20
Open 0.30
High 0.35
Low 0.10
Vol 16,000
Open Interest (OI) 1,56,000
Change in OI -8,000
Bid Price 0.05
Offer Price 0.45
Bid Quantity 38,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE270.00
0.30 -0.35 -53.85% 286.30
Previous Close 0.65
Open 0.85
High 1.55
Low 0.30
Vol 4,96,000
Open Interest (OI) 2,60,000
Change in OI -82,000
Bid Price 0.25
Offer Price 0.40
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
CE310.00
0.70 -0.85 -54.84% 285.90
Previous Close 1.55
Open 1.00
High 1.30
Low 0.60
Vol 10,66,000
Open Interest (OI) 8,32,000
Change in OI -2,14,000
Bid Price 0.60
Offer Price 0.75
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
CE320.00
0.45 -0.55 -55.00% 286.15
Previous Close 1.00
Open 0.75
High 0.80
Low 0.35
Vol 7,76,000
Open Interest (OI) 14,70,000
Change in OI -1,98,000
Bid Price 0.40
Offer Price 0.45
Bid Quantity 92,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
CE290.00
2.55 -3.60 -58.54% 284.05
Previous Close 6.15
Open 4.50
High 4.80
Low 2.15
Vol 10,58,000
Open Interest (OI) 2,28,000
Change in OI 92,000
Bid Price 2.40
Offer Price 2.55
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
CE330.00
0.25 -0.40 -61.54% 286.35
Previous Close 0.65
Open 0.35
High 0.40
Low 0.25
Vol 3,62,000
Open Interest (OI) 6,92,000
Change in OI -1,36,000
Bid Price 0.25
Offer Price 0.40
Bid Quantity 8,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
CE300.00
1.10 -1.95 -63.93% 285.50
Previous Close 3.05
Open 2.60
High 2.70
Low 0.95
Vol 13,98,000
Open Interest (OI) 7,84,000
Change in OI -64,000
Bid Price 1.00
Offer Price 1.15
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
CE350.00
0.10 -0.20 -66.67% 286.50
Previous Close 0.30
Open 0.30
High 0.30
Low 0.05
Vol 44,000
Open Interest (OI) 3,26,000
Change in OI -30,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 2,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE250.00
0.10 -0.35 -77.78% 286.50
Previous Close 0.45
Open 0.40
High 0.40
Low 0.05
Vol 28,000
Open Interest (OI) 2,36,000
Change in OI -12,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 54,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE200.00
0.10 -0.35 -77.78% 286.50
Previous Close 0.45
Open 0.10
High 0.10
Low 0.10
Vol 2,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE340.00
55.00 12.00 27.91% 231.60
Previous Close 43.00
Open 55.00
High 55.00
Low 55.00
Vol 2,000
Open Interest (OI) 6,000
Change in OI 2,000
Bid Price 39.15
Offer Price 63.00
Bid Quantity 46,000
Offer Quantity 46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE240.00
2.75 0.50 22.22% 283.85
Previous Close 2.25
Open 3.00
High 3.00
Low 2.75
Vol 6,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 1.55
Offer Price 2.75
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE290.00
18.10 1.55 9.37% 268.50
Previous Close 16.55
Open 18.60
High 19.00
Low 16.80
Vol 20,000
Open Interest (OI) 30,000
Change in OI 4,000
Bid Price 17.25
Offer Price 18.65
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE270.00
9.10 0.70 8.33% 277.50
Previous Close 8.40
Open 10.80
High 10.80
Low 8.00
Vol 1,00,000
Open Interest (OI) 76,000
Change in OI 26,000
Bid Price 8.55
Offer Price 9.40
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
5.80 0.40 7.41% 280.80
Previous Close 5.40
Open 5.40
High 7.00
Low 5.40
Vol 26,000
Open Interest (OI) 36,000
Change in OI 12,000
Bid Price 5.60
Offer Price 6.50
Bid Quantity 2,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE300.00
22.65 1.30 6.09% 263.95
Previous Close 21.35
Open 25.15
High 25.20
Low 21.50
Vol 32,000
Open Interest (OI) 98,000
Change in OI 12,000
Bid Price 15.00
Offer Price 24.65
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE250.00
3.70 0.20 5.71% 282.90
Previous Close 3.50
Open 5.05
High 5.05
Low 3.25
Vol 12,000
Open Interest (OI) 42,000
Change in OI 2,000
Bid Price 3.55
Offer Price 4.20
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE280.00
12.35 0.55 4.66% 274.25
Previous Close 11.80
Open 13.10
High 14.30
Low 10.70
Vol 74,000
Open Interest (OI) 98,000
Change in OI 32,000
Bid Price 12.50
Offer Price 13.50
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE320.00
29.50 0.00 0.00% 257.10
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 35.15
Offer Price 42.30
Bid Quantity 12,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE310.00
27.25 0.00 0.00% 259.35
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 17.50
Offer Price 38.80
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE290.00
18.70 0.00 0.00% 267.90
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 0.00
Offer Price 19.70
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE260.00
39.00 -6.00 -13.33% 247.60
Previous Close 45.00
Open 39.00
High 39.00
Low 39.00
Vol 4,000
Open Interest (OI) 6,000
Change in OI 4,000
Bid Price 23.55
Offer Price 37.80
Bid Quantity 46,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE320.00
6.50 -1.05 -13.91% 280.10
Previous Close 7.55
Open 6.35
High 6.95
Low 5.20
Vol 44,000
Open Interest (OI) 74,000
Change in OI 6,000
Bid Price 5.95
Offer Price 6.35
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE330.00
4.40 -0.80 -15.38% 282.20
Previous Close 5.20
Open 4.40
High 4.40
Low 4.40
Vol 2,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 3.15
Offer Price 4.75
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE310.00
8.50 -2.00 -19.05% 278.10
Previous Close 10.50
Open 9.20
High 9.45
Low 7.10
Vol 68,000
Open Interest (OI) 92,000
Change in OI 26,000
Bid Price 7.65
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
CE300.00
11.15 -2.90 -20.64% 275.45
Previous Close 14.05
Open 14.15
High 14.15
Low 10.00
Vol 4,00,000
Open Interest (OI) 2,20,000
Change in OI 1,00,000
Bid Price 10.55
Offer Price 12.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE350.00
2.35 -0.75 -24.19% 284.25
Previous Close 3.10
Open 2.40
High 2.50
Low 2.10
Vol 14,000
Open Interest (OI) 40,000
Change in OI 6,000
Bid Price 2.05
Offer Price 2.45
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE340.00
3.20 -1.10 -25.58% 283.40
Previous Close 4.30
Open 3.05
High 3.50
Low 2.50
Vol 78,000
Open Interest (OI) 1,14,000
Change in OI 52,000
Bid Price 3.10
Offer Price 3.75
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE280.00
20.05 -7.60 -27.49% 266.55
Previous Close 27.65
Open 18.05
High 20.05
Low 18.05
Vol 4,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 18.05
Offer Price 21.20
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE360.00
1.60 -0.80 -33.33% 285.00
Previous Close 2.40
Open 1.35
High 1.70
Low 1.30
Vol 26,000
Open Interest (OI) 38,000
Change in OI 14,000
Bid Price 1.35
Offer Price 1.70
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE230.00
1.70 -14.00 -89.17% 284.90
Previous Close 15.70
Open 1.70
High 1.70
Low 1.70
Vol 2,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 0.10
Offer Price 3.25
Bid Quantity 8,000
Offer Quantity 46,000

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