Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
298.40
Change Change %
-7.25 -2.37%

Updated:26 Oct, 2020, 14:39 PM IST

BSE
298.60
Change Change %
-6.95 -2.27%

Updated:26 Oct, 2020, 14:38 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE260.00
0.30 0.15 100.00% 298.10
Previous Close 0.15
Open 0.10
High 0.30
Low 0.10
Vol 34,000
Open Interest (OI) 1,78,000
Change in OI -16,000
Bid Price 0.10
Offer Price 0.30
Bid Quantity 8,000
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE320.00
22.50 8.30 58.45% 275.90
Previous Close 14.20
Open 18.00
High 23.50
Low 18.00
Vol 12,000
Open Interest (OI) 58,000
Change in OI -8,000
Bid Price 21.10
Offer Price 23.40
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE310.00
12.75 4.05 46.55% 285.65
Previous Close 8.70
Open 9.25
High 15.35
Low 9.20
Vol 1,50,000
Open Interest (OI) 1,78,000
Change in OI -30,000
Bid Price 12.30
Offer Price 13.25
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE300.00
5.00 1.45 40.85% 293.40
Previous Close 3.55
Open 3.80
High 7.60
Low 3.25
Vol 11,44,000
Open Interest (OI) 4,80,000
Change in OI -1,38,000
Bid Price 5.10
Offer Price 5.30
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
1.70 0.40 30.77% 296.70
Previous Close 1.30
Open 1.25
High 2.75
Low 0.90
Vol 9,08,000
Open Interest (OI) 3,30,000
Change in OI -50,000
Bid Price 1.65
Offer Price 1.80
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
0.65 0.15 30.00% 297.75
Previous Close 0.50
Open 0.45
High 0.95
Low 0.40
Vol 2,24,000
Open Interest (OI) 4,04,000
Change in OI 0
Bid Price 0.65
Offer Price 0.75
Bid Quantity 8,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE330.00
24.65 0.00 0.00% 273.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 30.50
Offer Price 35.20
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
0.30 0.00 0.00% 298.10
Previous Close 0.30
Open 0.25
High 0.50
Low 0.20
Vol 92,000
Open Interest (OI) 2,20,000
Change in OI -38,000
Bid Price 0.30
Offer Price 0.45
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE220.00
0.10 0.00 0.00% 298.30
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 14,000
Open Interest (OI) 1,20,000
Change in OI -2,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 56,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE340.00
35.85 0.00 0.00% 262.55
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 37.10
Offer Price 42.05
Bid Quantity 2,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE230.00
0.15 0.00 0.00% 298.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 44,000
Change in OI 0
Bid Price 0.05
Offer Price 0.50
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE360.00
53.60 0.00 0.00% 244.80
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 56.75
Offer Price 67.90
Bid Quantity 10,000
Offer Quantity 46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE170.00
0.05 0.00 0.00% 298.35
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 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE250.00
54.00 0.00 0.00% 244.40
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 45.35
Offer Price 51.25
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE200.00
0.15 0.00 0.00% 298.25
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 0.05
Offer Price 0.30
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE240.00
40.05 0.00 0.00% 258.35
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 51.10
Offer Price 64.95
Bid Quantity 46,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE260.00
37.95 -0.90 -2.32% 260.45
Previous Close 38.85
Open 39.60
High 39.60
Low 37.95
Vol 4,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 36.70
Offer Price 40.05
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE270.00
27.95 -8.95 -24.25% 270.45
Previous Close 36.90
Open 32.00
High 32.00
Low 27.95
Vol 4,000
Open Interest (OI) 68,000
Change in OI -2,000
Bid Price 28.65
Offer Price 29.95
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE280.00
20.00 -6.65 -24.95% 278.40
Previous Close 26.65
Open 22.60
High 22.85
Low 17.50
Vol 28,000
Open Interest (OI) 3,36,000
Change in OI -10,000
Bid Price 19.15
Offer Price 19.95
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE250.00
0.15 -0.05 -25.00% 298.25
Previous Close 0.20
Open 0.20
High 0.20
Low 0.15
Vol 18,000
Open Interest (OI) 1,90,000
Change in OI -14,000
Bid Price 0.15
Offer Price 0.40
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE370.00
0.10 -0.05 -33.33% 298.30
Previous Close 0.15
Open 0.20
High 0.20
Low 0.10
Vol 54,000
Open Interest (OI) 3,02,000
Change in OI -48,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,06,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE360.00
0.10 -0.05 -33.33% 298.30
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 38,000
Open Interest (OI) 2,42,000
Change in OI -20,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,06,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE240.00
0.10 -0.05 -33.33% 298.30
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 4,000
Open Interest (OI) 1,16,000
Change in OI -4,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 52,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE350.00
0.25 -0.15 -37.50% 298.15
Previous Close 0.40
Open 0.25
High 0.35
Low 0.20
Vol 1,06,000
Open Interest (OI) 5,34,000
Change in OI -36,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE290.00
10.70 -6.55 -37.97% 287.70
Previous Close 17.25
Open 14.55
High 15.20
Low 8.95
Vol 2,34,000
Open Interest (OI) 2,50,000
Change in OI 2,000
Bid Price 10.15
Offer Price 10.80
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
0.35 -0.25 -41.67% 298.05
Previous Close 0.60
Open 0.60
High 0.65
Low 0.25
Vol 1,86,000
Open Interest (OI) 3,22,000
Change in OI -1,04,000
Bid Price 0.30
Offer Price 0.40
Bid Quantity 2,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE300.00
4.50 -5.00 -52.63% 293.90
Previous Close 9.50
Open 8.70
High 8.70
Low 3.50
Vol 12,62,000
Open Interest (OI) 6,20,000
Change in OI 74,000
Bid Price 4.20
Offer Price 4.35
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
1.75 -2.80 -61.54% 296.65
Previous Close 4.55
Open 4.30
High 4.30
Low 1.40
Vol 13,54,000
Open Interest (OI) 8,06,000
Change in OI 8,000
Bid Price 1.65
Offer Price 1.75
Bid Quantity 10,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE330.00
0.40 -0.75 -65.22% 298.00
Previous Close 1.15
Open 0.80
High 0.95
Low 0.30
Vol 4,32,000
Open Interest (OI) 4,56,000
Change in OI -12,000
Bid Price 0.40
Offer Price 0.45
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE320.00
0.75 -1.45 -65.91% 297.65
Previous Close 2.20
Open 2.15
High 2.20
Low 0.60
Vol 9,30,000
Open Interest (OI) 8,04,000
Change in OI -2,000
Bid Price 0.75
Offer Price 0.85
Bid Quantity 8,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
PE270.00
6.00 2.60 76.47% 292.40
Previous Close 3.40
Open 3.00
High 6.00
Low 3.00
Vol 14,000
Open Interest (OI) 30,000
Change in OI 4,000
Bid Price 4.65
Offer Price 5.75
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
PE290.00
12.30 3.45 38.98% 286.10
Previous Close 8.85
Open 8.05
High 15.45
Low 8.05
Vol 44,000
Open Interest (OI) 42,000
Change in OI 16,000
Bid Price 11.50
Offer Price 12.85
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
PE250.00
2.50 0.70 38.89% 295.90
Previous Close 1.80
Open 1.50
High 3.00
Low 1.50
Vol 14,000
Open Interest (OI) 22,000
Change in OI 0
Bid Price 2.00
Offer Price 2.70
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
PE300.00
18.60 4.80 34.78% 279.80
Previous Close 13.80
Open 14.45
High 18.60
Low 14.45
Vol 60,000
Open Interest (OI) 66,000
Change in OI 22,000
Bid Price 16.20
Offer Price 16.80
Bid Quantity 6,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
PE310.00
24.95 5.65 29.27% 273.45
Previous Close 19.30
Open 23.30
High 24.95
Low 23.30
Vol 6,000
Open Interest (OI) 14,000
Change in OI 2,000
Bid Price 21.75
Offer Price 22.90
Bid Quantity 4,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
PE280.00
8.20 1.70 26.15% 290.20
Previous Close 6.50
Open 6.80
High 9.15
Low 6.80
Vol 22,000
Open Interest (OI) 36,000
Change in OI 12,000
Bid Price 8.00
Offer Price 8.40
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
PE260.00
3.50 0.10 2.94% 294.90
Previous Close 3.40
Open 2.85
High 3.80
Low 2.85
Vol 16,000
Open Interest (OI) 34,000
Change in OI 0
Bid Price 1.80
Offer Price 5.55
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
CE270.00
40.00 0.00 0.00% 258.40
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 23.75
Offer Price 42.00
Bid Quantity 46,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
PE320.00
21.50 0.00 0.00% 276.90
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 27.05
Offer Price 31.95
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
PE340.00
39.95 0.00 0.00% 258.45
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 34.20
Offer Price 49.60
Bid Quantity 46,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
CE370.00
1.95 0.00 0.00% 296.45
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 1.25
Offer Price 4.95
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
CE280.00
19.00 0.00 0.00% 279.40
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 18.05
Offer Price 32.00
Bid Quantity 2,000
Offer Quantity 46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
CE290.00
27.00 0.00 0.00% 271.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 19.20
Offer Price 22.70
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
PE240.00
4.60 0.00 0.00% 293.80
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 0.20
Offer Price 2.90
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
CE310.00
12.50 -3.10 -19.87% 285.90
Previous Close 15.60
Open 13.70
High 13.70
Low 11.25
Vol 56,000
Open Interest (OI) 88,000
Change in OI 22,000
Bid Price 11.40
Offer Price 12.00
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
CE300.00
15.50 -5.25 -25.30% 282.90
Previous Close 20.75
Open 18.85
High 18.85
Low 15.00
Vol 1,04,000
Open Interest (OI) 1,64,000
Change in OI 62,000
Bid Price 15.65
Offer Price 16.25
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
CE320.00
8.40 -3.55 -29.71% 290.00
Previous Close 11.95
Open 11.00
High 11.00
Low 7.95
Vol 92,000
Open Interest (OI) 1,36,000
Change in OI 22,000
Bid Price 8.40
Offer Price 8.85
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
CE330.00
6.10 -2.65 -30.29% 292.30
Previous Close 8.75
Open 5.70
High 6.40
Low 5.60
Vol 40,000
Open Interest (OI) 26,000
Change in OI 14,000
Bid Price 5.95
Offer Price 6.45
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
CE350.00
3.10 -1.40 -31.11% 295.30
Previous Close 4.50
Open 4.30
High 4.30
Low 3.05
Vol 18,000
Open Interest (OI) 46,000
Change in OI 2,000
Bid Price 3.30
Offer Price 3.45
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
CE340.00
4.30 -1.95 -31.20% 294.10
Previous Close 6.25
Open 5.00
High 5.00
Low 4.30
Vol 12,000
Open Interest (OI) 28,000
Change in OI 0
Bid Price 4.00
Offer Price 4.60
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