Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
218.65
Change Change %
-14.35 -6.16%

Updated:03 Apr, 2020, 15:59 PM IST

BSE
218.85
Change Change %
-14.05 -6.03%

Updated:03 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
PE210.00
19.30 6.25 47.89% 199.35
Previous Close 13.05
Open 22.05
High 27.05
Low 16.75
Vol 81,900
Open Interest (OI) 29,900
Change in OI 27,300
Bid Price 18.40
Offer Price 19.30
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
CE210.00
27.10 8.05 42.26% 191.55
Previous Close 19.05
Open 27.50
High 27.50
Low 27.10
Vol 2,600
Open Interest (OI) 2,600
Change in OI 0
Bid Price 25.35
Offer Price 0.00
Bid Quantity 2,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
PE250.00
37.50 8.50 29.31% 181.15
Previous Close 29.00
Open 37.50
High 37.50
Low 37.50
Vol 1,300
Open Interest (OI) 7,800
Change in OI 0
Bid Price 39.65
Offer Price 45.10
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
PE240.00
35.10 4.40 14.33% 183.55
Previous Close 30.70
Open 35.55
High 35.55
Low 31.35
Vol 5,200
Open Interest (OI) 9,100
Change in OI 2,600
Bid Price 33.20
Offer Price 36.85
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
PE230.00
27.90 2.30 8.98% 190.75
Previous Close 25.60
Open 31.80
High 34.50
Low 24.90
Vol 42,900
Open Interest (OI) 24,700
Change in OI 9,100
Bid Price 27.80
Offer Price 29.20
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
PE220.00
23.00 1.55 7.23% 195.65
Previous Close 21.45
Open 22.55
High 30.85
Low 21.25
Vol 1,75,500
Open Interest (OI) 42,900
Change in OI 15,600
Bid Price 22.65
Offer Price 23.45
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
PE300.00
82.00 4.05 5.20% 136.65
Previous Close 77.95
Open 82.00
High 82.00
Low 82.00
Vol 1,300
Open Interest (OI) 5,200
Change in OI 0
Bid Price 70.90
Offer Price 83.80
Bid Quantity 29,900
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
PE200.00
14.60 0.70 5.04% 204.05
Previous Close 13.90
Open 17.00
High 22.00
Low 13.40
Vol 6,08,400
Open Interest (OI) 1,97,600
Change in OI 96,200
Bid Price 12.65
Offer Price 15.00
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
CE450.00
3.60 0.00 0.00% 215.05
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 3.20
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
PE450.00
210.00 0.00 0.00% 8.65
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 199.10
Offer Price 255.10
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
PE370.00
144.00 0.00 0.00% 74.65
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 141.80
Offer Price 169.65
Bid Quantity 2,600
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
PE280.00
45.00 0.00 0.00% 173.65
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 58.00
Offer Price 71.90
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
PE260.00
31.55 0.00 0.00% 187.10
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 45.75
Offer Price 55.10
Bid Quantity 3,900
Offer Quantity 32,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
PE440.00
200.00 0.00 0.00% 18.65
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 190.60
Offer Price 243.55
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
PE330.00
80.00 0.00 0.00% 138.65
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 103.00
Offer Price 134.25
Bid Quantity 2,600
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
CE320.00
6.50 0.00 0.00% 212.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,800
Change in OI 0
Bid Price 1.75
Offer Price 8.85
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
PE320.00
25.50 0.00 0.00% 193.15
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 87.90
Offer Price 124.00
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
CE310.00
5.80 0.00 0.00% 212.85
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 0.30
Offer Price 6.95
Bid Quantity 1,300
Offer Quantity 32,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
PE310.00
79.00 0.00 0.00% 139.65
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 84.20
Offer Price 111.90
Bid Quantity 2,600
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
PE340.00
93.00 0.00 0.00% 125.65
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 112.60
Offer Price 145.80
Bid Quantity 2,600
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
PE390.00
165.00 0.00 0.00% 53.65
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 161.45
Offer Price 190.90
Bid Quantity 2,600
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
PE400.00
160.00 0.00 0.00% 58.65
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 171.35
Offer Price 197.35
Bid Quantity 2,600
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
CE290.00
7.70 0.00 0.00% 210.95
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 1.80
Offer Price 11.30
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
PE290.00
60.60 0.00 0.00% 158.05
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 66.05
Offer Price 95.95
Bid Quantity 2,600
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
PE420.00
178.15 0.00 0.00% 40.50
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 191.15
Offer Price 220.45
Bid Quantity 2,600
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
CE350.00
2.50 0.00 0.00% 216.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,800
Change in OI 0
Bid Price 1.10
Offer Price 1.95
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
PE350.00
120.00 0.00 0.00% 98.65
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 113.60
Offer Price 152.95
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
PE190.00
10.80 -0.15 -1.37% 207.85
Previous Close 10.95
Open 17.00
High 17.00
Low 10.60
Vol 32,500
Open Interest (OI) 32,500
Change in OI 24,700
Bid Price 10.85
Offer Price 17.20
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
PE180.00
8.05 -0.95 -10.56% 210.60
Previous Close 9.00
Open 12.75
High 15.00
Low 7.55
Vol 59,800
Open Interest (OI) 31,200
Change in OI 27,300
Bid Price 7.90
Offer Price 12.40
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
CE220.00
23.20 -11.15 -32.46% 195.45
Previous Close 34.35
Open 26.30
High 29.40
Low 22.35
Vol 23,400
Open Interest (OI) 14,300
Change in OI 0
Bid Price 12.85
Offer Price 23.75
Bid Quantity 29,900
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
CE230.00
18.45 -9.35 -33.63% 200.20
Previous Close 27.80
Open 21.50
High 24.00
Low 18.00
Vol 32,500
Open Interest (OI) 10,400
Change in OI 2,600
Bid Price 17.55
Offer Price 18.45
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
CE250.00
11.45 -7.35 -39.10% 207.20
Previous Close 18.80
Open 15.95
High 16.00
Low 11.00
Vol 81,900
Open Interest (OI) 58,500
Change in OI 7,800
Bid Price 11.25
Offer Price 14.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
CE240.00
14.30 -9.35 -39.53% 204.35
Previous Close 23.65
Open 19.80
High 20.45
Low 13.75
Vol 89,700
Open Interest (OI) 33,800
Change in OI 7,800
Bid Price 14.40
Offer Price 16.40
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
CE260.00
8.70 -6.70 -43.51% 209.95
Previous Close 15.40
Open 14.00
High 14.00
Low 8.00
Vol 67,600
Open Interest (OI) 54,600
Change in OI 10,400
Bid Price 8.30
Offer Price 10.40
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
CE280.00
4.90 -3.85 -44.00% 213.75
Previous Close 8.75
Open 6.40
High 7.00
Low 4.65
Vol 9,100
Open Interest (OI) 59,800
Change in OI 1,300
Bid Price 4.60
Offer Price 22.95
Bid Quantity 1,300
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
CE270.00
6.60 -5.35 -44.77% 212.05
Previous Close 11.95
Open 8.30
High 9.20
Low 6.20
Vol 22,100
Open Interest (OI) 23,400
Change in OI 9,100
Bid Price 0.55
Offer Price 11.90
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
CE300.00
3.10 -2.55 -45.13% 215.55
Previous Close 5.65
Open 5.50
High 5.50
Low 3.05
Vol 32,500
Open Interest (OI) 84,500
Change in OI -7,800
Bid Price 3.10
Offer Price 4.45
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
CE400.00
0.20 -0.80 -80.00% 218.45
Previous Close 1.00
Open 0.25
High 0.25
Low 0.20
Vol 2,600
Open Interest (OI) 3,900
Change in OI 0
Bid Price 0.20
Offer Price 2.90
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
CE360.00
0.30 -2.70 -90.00% 218.35
Previous Close 3.00
Open 0.35
High 0.35
Low 0.30
Vol 2,600
Open Interest (OI) 6,500
Change in OI 0
Bid Price 0.45
Offer Price 0.75
Bid Quantity 1,300
Offer Quantity 1,300

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