Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
253.65
Change Change %
3.10 1.24%

Updated:02 Jun, 2020, 15:59 PM IST

BSE
253.50
Change Change %
2.85 1.14%

Updated:02 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
25-06-2020
OPTSTK
CE330.00
2.40 0.05 2.13% 251.25
Previous Close 2.35
Open 3.40
High 3.40
Low 2.30
Vol 10,400
Open Interest (OI) 14,300
Change in OI 7,800
Bid Price 2.00
Offer Price 2.35
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
25-06-2020
OPTSTK
CE280.00
9.30 0.15 1.64% 244.35
Previous Close 9.15
Open 10.15
High 11.15
Low 8.80
Vol 8,15,100
Open Interest (OI) 2,31,400
Change in OI 63,700
Bid Price 8.90
Offer Price 9.45
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
25-06-2020
OPTSTK
PE260.00
22.15 0.35 1.61% 231.50
Previous Close 21.80
Open 22.40
High 23.95
Low 20.25
Vol 96,200
Open Interest (OI) 40,300
Change in OI 28,600
Bid Price 21.65
Offer Price 22.15
Bid Quantity 5,200
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
25-06-2020
OPTSTK
PE230.00
8.45 0.10 1.20% 245.20
Previous Close 8.35
Open 9.70
High 9.70
Low 7.55
Vol 3,95,200
Open Interest (OI) 1,98,900
Change in OI -3,900
Bid Price 8.10
Offer Price 8.45
Bid Quantity 3,900
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
25-06-2020
OPTSTK
CE270.00
12.25 0.00 0.00% 241.40
Previous Close 12.25
Open 12.15
High 14.65
Low 11.70
Vol 14,18,300
Open Interest (OI) 2,78,200
Change in OI 50,700
Bid Price 12.05
Offer Price 12.60
Bid Quantity 3,900
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
25-06-2020
OPTSTK
PE270.00
27.55 0.00 0.00% 226.10
Previous Close 27.55
Open 29.20
High 29.20
Low 27.55
Vol 5,200
Open Interest (OI) 6,500
Change in OI 0
Bid Price 27.95
Offer Price 29.60
Bid Quantity 3,900
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
25-06-2020
OPTSTK
CE320.00
3.30 0.00 0.00% 250.35
Previous Close 3.30
Open 3.50
High 3.70
Low 3.30
Vol 9,100
Open Interest (OI) 29,900
Change in OI 2,600
Bid Price 2.55
Offer Price 3.45
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
25-06-2020
OPTSTK
PE320.00
76.00 0.00 0.00% 177.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,600
Change in OI 0
Bid Price 66.90
Offer Price 70.40
Bid Quantity 5,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
25-06-2020
OPTSTK
CE220.00
39.45 0.00 0.00% 214.20
Previous Close 39.45
Open 39.00
High 40.10
Low 39.00
Vol 9,100
Open Interest (OI) 3,900
Change in OI 1,300
Bid Price 38.50
Offer Price 40.60
Bid Quantity 3,900
Offer Quantity 11,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
25-06-2020
OPTSTK
PE220.00
5.65 0.00 0.00% 248.00
Previous Close 5.65
Open 6.50
High 6.60
Low 5.05
Vol 3,34,100
Open Interest (OI) 1,62,500
Change in OI 37,700
Bid Price 5.60
Offer Price 6.50
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
25-06-2020
OPTSTK
CE310.00
3.45 0.00 0.00% 250.20
Previous Close 3.45
Open 4.20
High 4.50
Low 3.45
Vol 35,100
Open Interest (OI) 29,900
Change in OI 14,300
Bid Price 3.45
Offer Price 4.45
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
25-06-2020
OPTSTK
CE340.00
1.65 0.00 0.00% 252.00
Previous Close 1.65
Open 1.70
High 1.70
Low 1.65
Vol 2,600
Open Interest (OI) 9,100
Change in OI 1,300
Bid Price 1.35
Offer Price 1.65
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
25-06-2020
OPTSTK
PE340.00
101.00 0.00 0.00% 152.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,600
Change in OI 0
Bid Price 85.70
Offer Price 89.25
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
25-06-2020
OPTSTK
PE120.00
0.50 0.00 0.00% 253.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,300
Change in OI 0
Bid Price 0.10
Offer Price 0.70
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
25-06-2020
OPTSTK
CE230.00
32.35 0.00 0.00% 221.30
Previous Close 32.35
Open 32.70
High 33.25
Low 31.55
Vol 35,100
Open Interest (OI) 31,200
Change in OI 5,200
Bid Price 31.80
Offer Price 32.55
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
25-06-2020
OPTSTK
CE290.00
6.95 0.00 0.00% 246.70
Previous Close 6.95
Open 7.30
High 8.45
Low 6.80
Vol 3,00,300
Open Interest (OI) 1,89,800
Change in OI 14,300
Bid Price 6.75
Offer Price 7.00
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
25-06-2020
OPTSTK
PE190.00
1.50 0.00 0.00% 252.15
Previous Close 1.50
Open 1.50
High 1.50
Low 1.50
Vol 1,300
Open Interest (OI) 5,200
Change in OI 0
Bid Price 1.40
Offer Price 2.50
Bid Quantity 13,000
Offer Quantity 20,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
25-06-2020
OPTSTK
PE170.00
0.30 0.00 0.00% 253.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,900
Change in OI 0
Bid Price 0.35
Offer Price 1.15
Bid Quantity 1,300
Offer Quantity 9,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
25-06-2020
OPTSTK
PE250.00
16.35 0.00 0.00% 237.30
Previous Close 16.35
Open 18.00
High 18.45
Low 14.85
Vol 5,86,300
Open Interest (OI) 1,07,900
Change in OI 5,200
Bid Price 16.40
Offer Price 16.70
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
25-06-2020
OPTSTK
CE180.00
66.00 0.00 0.00% 187.65
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 72.20
Offer Price 76.45
Bid Quantity 5,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
25-06-2020
OPTSTK
PE180.00
1.00 0.00 0.00% 252.65
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 1,300
Open Interest (OI) 19,500
Change in OI 1,300
Bid Price 0.60
Offer Price 1.40
Bid Quantity 9,100
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
25-06-2020
OPTSTK
CE200.00
55.50 0.00 0.00% 198.15
Previous Close 55.50
Open 58.95
High 58.95
Low 54.50
Vol 10,400
Open Interest (OI) 5,200
Change in OI -1,300
Bid Price 55.10
Offer Price 62.95
Bid Quantity 10,400
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
25-06-2020
OPTSTK
PE200.00
2.35 0.00 0.00% 251.30
Previous Close 2.35
Open 2.65
High 2.80
Low 2.00
Vol 2,08,000
Open Interest (OI) 2,53,500
Change in OI 48,100
Bid Price 2.35
Offer Price 3.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
25-06-2020
OPTSTK
PE210.00
3.65 0.00 0.00% 250.00
Previous Close 3.65
Open 3.80
High 4.35
Low 3.30
Vol 48,100
Open Interest (OI) 1,28,700
Change in OI 18,200
Bid Price 3.35
Offer Price 4.60
Bid Quantity 3,900
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
25-06-2020
OPTSTK
CE350.00
1.10 0.00 0.00% 252.55
Previous Close 1.10
Open 1.05
High 1.40
Low 1.00
Vol 65,000
Open Interest (OI) 71,500
Change in OI 57,200
Bid Price 0.75
Offer Price 1.10
Bid Quantity 1,300
Offer Quantity 23,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
25-06-2020
OPTSTK
PE350.00
116.00 0.00 0.00% 137.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,400
Change in OI 0
Bid Price 93.10
Offer Price 110.05
Bid Quantity 1,300
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
25-06-2020
OPTSTK
CE300.00
5.20 0.00 0.00% 248.45
Previous Close 5.20
Open 5.20
High 6.50
Low 4.90
Vol 6,21,400
Open Interest (OI) 3,78,300
Change in OI 1,18,300
Bid Price 5.10
Offer Price 5.35
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
25-06-2020
OPTSTK
PE300.00
51.00 0.00 0.00% 202.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,200
Change in OI 0
Bid Price 50.50
Offer Price 52.45
Bid Quantity 3,900
Offer Quantity 14,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
25-06-2020
OPTSTK
PE150.00
0.50 0.00 0.00% 253.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,300
Change in OI 0
Bid Price 0.20
Offer Price 0.90
Bid Quantity 1,300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
25-06-2020
OPTSTK
PE240.00
12.05 -0.05 -0.41% 241.60
Previous Close 12.10
Open 13.10
High 13.50
Low 10.75
Vol 12,76,600
Open Interest (OI) 2,50,900
Change in OI 7,800
Bid Price 11.90
Offer Price 12.15
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
25-06-2020
OPTSTK
CE240.00
25.80 -0.20 -0.77% 227.85
Previous Close 26.00
Open 26.30
High 29.50
Low 24.85
Vol 2,58,700
Open Interest (OI) 1,54,700
Change in OI -50,700
Bid Price 25.55
Offer Price 26.20
Bid Quantity 1,300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
25-06-2020
OPTSTK
CE260.00
15.80 -0.20 -1.25% 237.85
Previous Close 16.00
Open 15.55
High 18.65
Low 15.15
Vol 42,82,200
Open Interest (OI) 9,23,000
Change in OI 27,300
Bid Price 15.95
Offer Price 16.00
Bid Quantity 1,300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
25-06-2020
OPTSTK
CE250.00
20.30 -0.30 -1.46% 233.35
Previous Close 20.60
Open 20.75
High 23.60
Low 19.05
Vol 19,13,600
Open Interest (OI) 3,92,600
Change in OI -1,07,900
Bid Price 20.10
Offer Price 20.50
Bid Quantity 3,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-07-2020
OPTSTK
PE330.00
81.85 0.00 0.00% 171.80
Previous Close 81.85
Open 81.85
High 81.85
Low 81.85
Vol 2,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 82.70
Offer Price 89.50
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-07-2020
OPTSTK
CE270.00
24.95 0.00 0.00% 228.70
Previous Close 24.95
Open 24.95
High 24.95
Low 24.95
Vol 2,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 15.25
Offer Price 23.00
Bid Quantity 4,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-07-2020
OPTSTK
PE190.00
4.50 0.00 0.00% 249.15
Previous Close 4.50
Open 4.50
High 4.50
Low 4.50
Vol 2,000
Open Interest (OI) 0
Change in OI 0
Bid Price 3.25
Offer Price 0.00
Bid Quantity 32,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-07-2020
OPTSTK
CE320.00
5.55 0.00 0.00% 248.10
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 5.45
Offer Price 10.90
Bid Quantity 28,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-07-2020
OPTSTK
CE250.00
20.00 0.00 0.00% 233.65
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 22.95
Offer Price 31.10
Bid Quantity 36,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-07-2020
OPTSTK
PE200.00
8.00 0.00 0.00% 245.65
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 5.15
Offer Price 9.90
Bid Quantity 32,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-07-2020
OPTSTK
PE240.00
28.80 0.00 0.00% 224.85
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 18.10
Offer Price 25.45
Bid Quantity 32,000
Offer Quantity 32,000

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