Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
270.50
Change Change %
9.35 3.58%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
270.45
Change Change %
9.25 3.54%

Updated:25 Sep, 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
CE260.00
19.40 3.20 19.75% 251.10
Previous Close 16.20
Open 17.50
High 21.25
Low 14.80
Vol 96,000
Open Interest (OI) 32,000
Change in OI 0
Bid Price 19.00
Offer Price 19.90
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
14.00 2.15 18.14% 256.50
Previous Close 11.85
Open 12.90
High 15.25
Low 10.50
Vol 15,80,000
Open Interest (OI) 1,64,000
Change in OI 70,000
Bid Price 13.65
Offer Price 14.10
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE280.00
9.85 1.35 15.88% 260.65
Previous Close 8.50
Open 9.40
High 10.60
Low 7.20
Vol 14,40,000
Open Interest (OI) 4,18,000
Change in OI 1,94,000
Bid Price 9.80
Offer Price 10.00
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
1.25 0.15 13.64% 269.25
Previous Close 1.10
Open 1.10
High 1.35
Low 0.90
Vol 12,000
Open Interest (OI) 1,32,000
Change in OI -2,000
Bid Price 0.90
Offer Price 1.30
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE290.00
6.90 0.80 13.11% 263.60
Previous Close 6.10
Open 6.15
High 7.40
Low 5.05
Vol 4,00,000
Open Interest (OI) 1,68,000
Change in OI 42,000
Bid Price 6.45
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
CE300.00
4.60 0.30 6.98% 265.90
Previous Close 4.30
Open 4.50
High 5.20
Low 3.40
Vol 9,98,000
Open Interest (OI) 5,22,000
Change in OI 1,14,000
Bid Price 4.50
Offer Price 4.60
Bid Quantity 2,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE320.00
29.50 0.00 0.00% 241.00
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 41.05
Offer Price 69.45
Bid Quantity 46,000
Offer Quantity 46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE310.00
43.50 0.00 0.00% 227.00
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 34.95
Offer Price 45.30
Bid Quantity 6,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE340.00
55.00 0.00 0.00% 215.50
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 63.15
Offer Price 89.10
Bid Quantity 46,000
Offer Quantity 46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE360.00
95.00 0.00 0.00% 175.50
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 75.65
Offer Price 103.85
Bid Quantity 46,000
Offer Quantity 46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE240.00
33.00 0.00 0.00% 237.50
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 26.55
Offer Price 39.15
Bid Quantity 46,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE320.00
2.15 -0.10 -4.44% 268.35
Previous Close 2.25
Open 2.25
High 2.40
Low 1.65
Vol 2,22,000
Open Interest (OI) 1,98,000
Change in OI 58,000
Bid Price 2.05
Offer Price 2.30
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE310.00
2.95 -0.15 -4.84% 267.55
Previous Close 3.10
Open 3.10
High 3.45
Low 2.30
Vol 2,40,000
Open Interest (OI) 1,48,000
Change in OI 52,000
Bid Price 2.95
Offer Price 3.15
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
1.50 -0.10 -6.25% 269.00
Previous Close 1.60
Open 1.80
High 2.95
Low 1.15
Vol 1,28,000
Open Interest (OI) 60,000
Change in OI 22,000
Bid Price 1.45
Offer Price 2.65
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE360.00
0.60 -0.05 -7.69% 269.90
Previous Close 0.65
Open 0.80
High 0.80
Low 0.55
Vol 22,000
Open Interest (OI) 58,000
Change in OI 8,000
Bid Price 0.50
Offer Price 0.55
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
0.80 -0.10 -11.11% 269.70
Previous Close 0.90
Open 0.75
High 0.85
Low 0.70
Vol 22,000
Open Interest (OI) 66,000
Change in OI 8,000
Bid Price 0.65
Offer Price 0.80
Bid Quantity 6,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE300.00
34.15 -9.70 -22.12% 236.35
Previous Close 43.85
Open 34.15
High 34.15
Low 34.15
Vol 2,000
Open Interest (OI) 1,66,000
Change in OI 0
Bid Price 32.85
Offer Price 34.90
Bid Quantity 2,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE280.00
19.30 -6.50 -25.19% 251.20
Previous Close 25.80
Open 23.80
High 24.90
Low 17.55
Vol 46,000
Open Interest (OI) 1,30,000
Change in OI -10,000
Bid Price 10.60
Offer Price 20.10
Bid Quantity 12,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE290.00
24.25 -9.75 -28.68% 246.25
Previous Close 34.00
Open 31.25
High 31.25
Low 24.25
Vol 14,000
Open Interest (OI) 72,000
Change in OI 2,000
Bid Price 24.65
Offer Price 27.00
Bid Quantity 10,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE270.00
12.90 -6.60 -33.85% 257.60
Previous Close 19.50
Open 17.15
High 18.10
Low 11.85
Vol 1,66,000
Open Interest (OI) 1,74,000
Change in OI -6,000
Bid Price 11.10
Offer Price 14.90
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
2.50 -1.30 -34.21% 268.00
Previous Close 3.80
Open 3.50
High 3.60
Low 2.40
Vol 26,000
Open Interest (OI) 32,000
Change in OI 12,000
Bid Price 1.05
Offer Price 2.20
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE250.00
26.40 -14.50 -35.45% 244.10
Previous Close 40.90
Open 21.00
High 26.40
Low 21.00
Vol 22,000
Open Interest (OI) 16,000
Change in OI 0
Bid Price 25.50
Offer Price 27.00
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE260.00
8.85 -4.95 -35.87% 261.65
Previous Close 13.80
Open 12.00
High 13.30
Low 7.95
Vol 3,50,000
Open Interest (OI) 2,28,000
Change in OI 64,000
Bid Price 8.85
Offer Price 9.20
Bid Quantity 12,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE250.00
5.90 -3.55 -37.57% 264.60
Previous Close 9.45
Open 8.95
High 9.00
Low 5.15
Vol 8,48,000
Open Interest (OI) 2,02,000
Change in OI 72,000
Bid Price 5.70
Offer Price 5.95
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE220.00
1.20 -1.05 -46.67% 269.30
Previous Close 2.25
Open 2.05
High 2.10
Low 1.05
Vol 1,76,000
Open Interest (OI) 1,32,000
Change in OI 82,000
Bid Price 1.15
Offer Price 1.45
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE240.00
3.25 -2.85 -46.72% 267.25
Previous Close 6.10
Open 5.15
High 5.80
Low 3.10
Vol 2,96,000
Open Interest (OI) 1,62,000
Change in OI 32,000
Bid Price 3.00
Offer Price 4.15
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE200.00
0.55 -6.35 -92.03% 269.95
Previous Close 6.90
Open 1.00
High 1.00
Low 0.55
Vol 12,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.35
Offer Price 0.95
Bid Quantity 4,000
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