Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
303.30
Change Change %
-2.95 -0.96%

Updated:18 Sep, 2020, 15:57 PM IST

BSE
302.90
Change Change %
-3.50 -1.14%

Updated:18 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
CE240.00
70.00 33.00 89.19% 233.30
Previous Close 37.00
Open 70.00
High 70.50
Low 70.00
Vol 6,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 53.60
Offer Price 69.75
Bid Quantity 46,000
Offer Quantity 46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE310.00
11.80 0.90 8.26% 291.50
Previous Close 10.90
Open 9.50
High 15.50
Low 7.95
Vol 3,70,000
Open Interest (OI) 1,70,000
Change in OI 60,000
Bid Price 11.50
Offer Price 12.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE320.00
18.80 1.25 7.12% 284.50
Previous Close 17.55
Open 16.05
High 23.90
Low 14.75
Vol 20,000
Open Interest (OI) 50,000
Change in OI 10,000
Bid Price 19.60
Offer Price 20.55
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE330.00
27.75 0.80 2.97% 275.55
Previous Close 26.95
Open 25.20
High 28.05
Low 23.80
Vol 14,000
Open Interest (OI) 28,000
Change in OI 4,000
Bid Price 25.75
Offer Price 30.35
Bid Quantity 2,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
CE270.00
35.50 0.90 2.60% 267.80
Previous Close 34.60
Open 40.10
High 40.10
Low 35.50
Vol 6,000
Open Interest (OI) 68,000
Change in OI -2,000
Bid Price 32.45
Offer Price 33.80
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% 302.90
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 0.10
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
PE340.00
37.20 0.00 0.00% 266.10
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 37.20
Offer Price 45.55
Bid Quantity 2,000
Offer Quantity 46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
CE230.00
76.95 0.00 0.00% 226.35
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 62.15
Offer Price 81.25
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
0.25 0.00 0.00% 303.05
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 0.10
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
CE260.00
47.45 0.00 0.00% 255.85
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 42.10
Offer Price 49.00
Bid Quantity 6,000
Offer Quantity 46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE360.00
53.00 0.00 0.00% 250.30
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 53.15
Offer Price 66.75
Bid Quantity 16,000
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% 250.80
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 50.40
Offer Price 58.80
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE200.00
0.45 0.00 0.00% 302.85
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 0.45
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE210.00
0.10 0.00 0.00% 303.20
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 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE350.00
48.00 0.00 0.00% 255.30
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 42.45
Offer Price 48.60
Bid Quantity 16,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE240.00
0.10 0.00 0.00% 303.20
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 22,000
Open Interest (OI) 1,66,000
Change in OI -6,000
Bid Price 0.05
Offer Price 0.50
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE300.00
6.00 -0.20 -3.23% 297.30
Previous Close 6.20
Open 5.20
High 9.45
Low 3.60
Vol 9,98,000
Open Interest (OI) 4,14,000
Change in OI -26,000
Bid Price 5.70
Offer Price 6.15
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
24.70 -4.05 -14.09% 278.60
Previous Close 28.75
Open 30.00
High 31.45
Low 19.85
Vol 32,000
Open Interest (OI) 1,42,000
Change in OI -4,000
Bid Price 23.05
Offer Price 24.30
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE270.00
0.55 -0.10 -15.38% 302.75
Previous Close 0.65
Open 0.55
High 0.75
Low 0.30
Vol 2,16,000
Open Interest (OI) 4,00,000
Change in OI -60,000
Bid Price 0.50
Offer Price 0.75
Bid Quantity 2,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE290.00
2.55 -0.55 -17.74% 300.75
Previous Close 3.10
Open 2.30
High 4.65
Low 1.65
Vol 8,98,000
Open Interest (OI) 4,80,000
Change in OI -74,000
Bid Price 1.80
Offer Price 2.50
Bid Quantity 2,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE280.00
1.20 -0.30 -20.00% 302.10
Previous Close 1.50
Open 1.15
High 2.00
Low 0.70
Vol 5,42,000
Open Interest (OI) 5,12,000
Change in OI -44,000
Bid Price 1.15
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
CE290.00
15.90 -4.00 -20.10% 287.40
Previous Close 19.90
Open 21.50
High 22.85
Low 12.15
Vol 1,84,000
Open Interest (OI) 1,68,000
Change in OI -48,000
Bid Price 9.70
Offer Price 15.65
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
CE300.00
9.00 -4.20 -31.82% 294.30
Previous Close 13.20
Open 13.60
High 15.00
Low 7.00
Vol 15,52,000
Open Interest (OI) 7,46,000
Change in OI -1,06,000
Bid Price 8.70
Offer Price 9.40
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE250.00
0.10 -0.05 -33.33% 303.20
Previous Close 0.15
Open 0.15
High 0.20
Low 0.05
Vol 40,000
Open Interest (OI) 2,94,000
Change in OI -22,000
Bid Price 0.05
Offer Price 0.25
Bid Quantity 34,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
CE310.00
5.00 -3.25 -39.39% 298.30
Previous Close 8.25
Open 8.50
High 9.70
Low 3.90
Vol 36,82,000
Open Interest (OI) 10,54,000
Change in OI 8,000
Bid Price 4.75
Offer Price 5.05
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
CE370.00
0.30 -0.20 -40.00% 303.00
Previous Close 0.50
Open 0.40
High 0.40
Low 0.25
Vol 58,000
Open Interest (OI) 1,26,000
Change in OI -10,000
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
24-09-2020
OPTSTK
CE320.00
2.80 -2.30 -45.10% 300.50
Previous Close 5.10
Open 5.05
High 5.95
Low 2.40
Vol 23,46,000
Open Interest (OI) 19,94,000
Change in OI -14,000
Bid Price 2.85
Offer Price 3.10
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
1.70 -1.45 -46.03% 301.60
Previous Close 3.15
Open 3.35
High 3.55
Low 1.35
Vol 12,94,000
Open Interest (OI) 10,32,000
Change in OI -82,000
Bid Price 1.60
Offer Price 1.75
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
CE340.00
0.95 -1.05 -52.50% 302.35
Previous Close 2.00
Open 2.10
High 2.10
Low 0.75
Vol 5,38,000
Open Interest (OI) 7,58,000
Change in OI -68,000
Bid Price 0.90
Offer Price 0.95
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
CE360.00
0.30 -0.40 -57.14% 303.00
Previous Close 0.70
Open 0.40
High 0.65
Low 0.30
Vol 88,000
Open Interest (OI) 3,84,000
Change in OI -24,000
Bid Price 0.35
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
CE350.00
0.50 -0.70 -58.33% 302.80
Previous Close 1.20
Open 1.30
High 1.35
Low 0.50
Vol 2,62,000
Open Interest (OI) 4,86,000
Change in OI 4,000
Bid Price 0.45
Offer Price 0.50
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE260.00
0.10 -0.15 -60.00% 303.20
Previous Close 0.25
Open 0.20
High 0.20
Low 0.10
Vol 76,000
Open Interest (OI) 2,22,000
Change in OI -28,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 10,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE310.00
24.05 0.85 3.66% 279.25
Previous Close 23.20
Open 20.60
High 24.05
Low 20.60
Vol 4,000
Open Interest (OI) 4,000
Change in OI 2,000
Bid Price 20.05
Offer Price 23.45
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
3.10 0.05 1.64% 300.20
Previous Close 3.05
Open 3.10
High 3.10
Low 3.10
Vol 2,000
Open Interest (OI) 20,000
Change in OI 0
Bid Price 1.50
Offer Price 2.95
Bid Quantity 2,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE340.00
50.00 0.00 0.00% 253.30
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 30.95
Offer Price 49.10
Bid Quantity 10,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE280.00
10.00 -0.25 -2.44% 293.30
Previous Close 10.25
Open 8.95
High 10.00
Low 8.10
Vol 32,000
Open Interest (OI) 42,000
Change in OI 20,000
Bid Price 8.05
Offer Price 10.90
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
6.00 -0.45 -6.98% 297.30
Previous Close 6.45
Open 6.45
High 6.45
Low 4.70
Vol 24,000
Open Interest (OI) 20,000
Change in OI 10,000
Bid Price 1.55
Offer Price 5.50
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
5.80 -0.45 -7.20% 297.50
Previous Close 6.25
Open 5.75
High 6.80
Low 5.65
Vol 28,000
Open Interest (OI) 34,000
Change in OI 22,000
Bid Price 5.20
Offer Price 6.15
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
21.25 -3.15 -12.91% 282.05
Previous Close 24.40
Open 24.10
High 24.10
Low 15.15
Vol 44,000
Open Interest (OI) 82,000
Change in OI 2,000
Bid Price 19.80
Offer Price 21.20
Bid Quantity 2,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE300.00
15.95 -2.85 -15.16% 287.35
Previous Close 18.80
Open 16.90
High 18.80
Low 15.95
Vol 54,000
Open Interest (OI) 64,000
Change in OI 24,000
Bid Price 16.35
Offer Price 17.70
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
9.65 -2.65 -21.54% 293.65
Previous Close 12.30
Open 9.90
High 9.90
Low 9.65
Vol 6,000
Open Interest (OI) 10,000
Change in OI 2,000
Bid Price 8.35
Offer Price 9.70
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
15.05 -4.80 -24.18% 288.25
Previous Close 19.85
Open 20.65
High 20.65
Low 15.00
Vol 24,000
Open Interest (OI) 42,000
Change in OI 10,000
Bid Price 12.85
Offer Price 16.65
Bid Quantity 2,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE320.00
12.00 -4.00 -25.00% 291.30
Previous Close 16.00
Open 16.95
High 16.95
Low 12.00
Vol 28,000
Open Interest (OI) 26,000
Change in OI 10,000
Bid Price 12.05
Offer Price 12.95
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
5.00 -2.00 -28.57% 298.30
Previous Close 7.00
Open 7.80
High 7.80
Low 5.00
Vol 24,000
Open Interest (OI) 28,000
Change in OI 0
Bid Price 0.55
Offer Price 6.50
Bid Quantity 46,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE340.00
7.40 -3.60 -32.73% 295.90
Previous Close 11.00
Open 10.25
High 11.00
Low 6.60
Vol 42,000
Open Interest (OI) 34,000
Change in OI 10,000
Bid Price 0.25
Offer Price 7.70
Bid Quantity 46,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE260.00
4.00 -2.00 -33.33% 299.30
Previous Close 6.00
Open 3.50
High 4.00
Low 3.50
Vol 4,000
Open Interest (OI) 20,000
Change in OI 0
Bid Price 3.55
Offer Price 4.40
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
12.00 -12.50 -51.02% 291.30
Previous Close 24.50
Open 12.90
High 14.10
Low 12.00
Vol 20,000
Open Interest (OI) 14,000
Change in OI 0
Bid Price 11.65
Offer Price 13.15
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