Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
278.05
Change Change %
-8.55 -2.98%

Updated:23 Sep, 2020, 15:59 PM IST

BSE
278.10
Change Change %
-8.40 -2.93%

Updated:23 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
PE280.00
4.70 3.25 224.14% 273.35
Previous Close 1.45
Open 0.50
High 7.60
Low 0.45
Vol 8,14,000
Open Interest (OI) 2,24,000
Change in OI -64,000
Bid Price 3.95
Offer Price 5.00
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
1.00 0.60 150.00% 277.05
Previous Close 0.40
Open 0.20
High 2.35
Low 0.15
Vol 6,06,000
Open Interest (OI) 2,16,000
Change in OI -44,000
Bid Price 0.80
Offer Price 1.05
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE290.00
13.20 7.10 116.39% 264.85
Previous Close 6.10
Open 3.05
High 16.50
Low 2.45
Vol 5,14,000
Open Interest (OI) 2,08,000
Change in OI -82,000
Bid Price 12.95
Offer Price 14.70
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE300.00
22.10 7.70 53.47% 255.95
Previous Close 14.40
Open 10.60
High 27.05
Low 10.00
Vol 1,12,000
Open Interest (OI) 2,06,000
Change in OI -68,000
Bid Price 20.25
Offer Price 28.10
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE310.00
33.00 8.35 33.87% 245.05
Previous Close 24.65
Open 21.20
High 36.25
Low 21.20
Vol 12,000
Open Interest (OI) 1,20,000
Change in OI -8,000
Bid Price 32.35
Offer Price 36.50
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
55.70 11.70 26.59% 222.35
Previous Close 44.00
Open 40.25
High 55.70
Low 40.25
Vol 8,000
Open Interest (OI) 22,000
Change in OI -2,000
Bid Price 48.25
Offer Price 55.30
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE320.00
41.00 7.20 21.30% 237.05
Previous Close 33.80
Open 37.00
High 41.00
Low 37.00
Vol 4,000
Open Interest (OI) 42,000
Change in OI -2,000
Bid Price 42.35
Offer Price 46.65
Bid Quantity 6,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE340.00
54.00 4.00 8.00% 224.05
Previous Close 50.00
Open 54.00
High 54.00
Low 54.00
Vol 2,000
Open Interest (OI) 6,000
Change in OI -2,000
Bid Price 56.80
Offer Price 77.25
Bid Quantity 10,000
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% 201.10
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 42.00
Offer Price 52.30
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE230.00
0.10 0.00 0.00% 277.95
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 22,000
Open Interest (OI) 64,000
Change in OI 4,000
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
CE260.00
47.45 0.00 0.00% 230.60
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 13.00
Offer Price 17.85
Bid Quantity 6,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE360.00
53.00 0.00 0.00% 225.05
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 67.25
Offer Price 93.05
Bid Quantity 46,000
Offer Quantity 46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE200.00
0.10 0.00 0.00% 277.95
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 0.05
Offer Price 0.45
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE350.00
64.00 0.00 0.00% 214.05
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 58.70
Offer Price 89.90
Bid Quantity 46,000
Offer Quantity 46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
CE240.00
70.00 0.00 0.00% 208.05
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 30.05
Offer Price 41.35
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE240.00
0.10 0.00 0.00% 277.95
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 14,000
Open Interest (OI) 1,50,000
Change in OI -6,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE260.00
0.20 -0.05 -20.00% 277.85
Previous Close 0.25
Open 0.25
High 0.70
Low 0.05
Vol 1,48,000
Open Interest (OI) 1,78,000
Change in OI -16,000
Bid Price 0.10
Offer Price 0.25
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
0.10 -0.05 -33.33% 277.95
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 54,000
Open Interest (OI) 2,00,000
Change in OI -50,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
CE250.00
33.90 -18.60 -35.43% 244.15
Previous Close 52.50
Open 33.00
High 33.90
Low 33.00
Vol 4,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 12.40
Offer Price 31.70
Bid Quantity 46,000
Offer Quantity 46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
CE270.00
9.50 -6.70 -41.36% 268.55
Previous Close 16.20
Open 20.65
High 20.65
Low 5.70
Vol 22,000
Open Interest (OI) 62,000
Change in OI 4,000
Bid Price 6.50
Offer Price 8.30
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
0.05 -0.05 -50.00% 278.00
Previous Close 0.10
Open 0.10
High 0.15
Low 0.05
Vol 30,000
Open Interest (OI) 98,000
Change in OI -28,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE250.00
0.05 -0.05 -50.00% 278.00
Previous Close 0.10
Open 0.10
High 0.30
Low 0.05
Vol 66,000
Open Interest (OI) 2,02,000
Change in OI -30,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE210.00
0.05 -0.05 -50.00% 278.00
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 2,000
Open Interest (OI) 2,000
Change in OI -2,000
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
CE350.00
0.05 -0.05 -50.00% 278.00
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 1,10,000
Open Interest (OI) 2,28,000
Change in OI -98,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
PE220.00
0.10 -0.30 -75.00% 277.95
Previous Close 0.40
Open 0.10
High 0.10
Low 0.10
Vol 4,000
Open Interest (OI) 14,000
Change in OI 0
Bid Price 0.05
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
CE340.00
0.05 -0.20 -80.00% 278.00
Previous Close 0.25
Open 0.10
High 0.15
Low 0.05
Vol 1,44,000
Open Interest (OI) 5,32,000
Change in OI -68,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,04,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
CE280.00
1.30 -6.65 -83.65% 276.75
Previous Close 7.95
Open 10.05
High 11.50
Low 1.05
Vol 4,94,000
Open Interest (OI) 1,58,000
Change in OI 16,000
Bid Price 1.10
Offer Price 1.50
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
CE310.00
0.10 -0.55 -84.62% 277.95
Previous Close 0.65
Open 0.65
High 0.75
Low 0.10
Vol 5,32,000
Open Interest (OI) 5,66,000
Change in OI -2,60,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 50,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
CE330.00
0.05 -0.30 -85.71% 278.00
Previous Close 0.35
Open 0.20
High 0.30
Low 0.05
Vol 2,56,000
Open Interest (OI) 5,36,000
Change in OI -1,54,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 1,30,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
CE290.00
0.35 -2.25 -86.54% 277.70
Previous Close 2.60
Open 2.85
High 4.20
Low 0.30
Vol 12,70,000
Open Interest (OI) 2,08,000
Change in OI -18,000
Bid Price 0.25
Offer Price 0.35
Bid Quantity 10,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
CE320.00
0.05 -0.40 -88.89% 278.00
Previous Close 0.45
Open 0.30
High 0.45
Low 0.05
Vol 7,34,000
Open Interest (OI) 10,14,000
Change in OI -4,52,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 2,76,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
24-09-2020
OPTSTK
CE300.00
0.10 -0.95 -90.48% 277.95
Previous Close 1.05
Open 1.60
High 1.60
Low 0.10
Vol 8,12,000
Open Interest (OI) 5,16,000
Change in OI -2,56,000
Bid Price 0.10
Offer Price 0.25
Bid Quantity 52,000
Offer Quantity 44,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE260.00
8.70 2.90 50.00% 269.35
Previous Close 5.80
Open 4.65
High 11.00
Low 4.65
Vol 1,70,000
Open Interest (OI) 78,000
Change in OI 40,000
Bid Price 8.35
Offer Price 8.70
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
5.50 1.80 48.65% 272.55
Previous Close 3.70
Open 3.50
High 6.95
Low 2.95
Vol 96,000
Open Interest (OI) 68,000
Change in OI 26,000
Bid Price 5.30
Offer Price 6.10
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
2.35 0.65 38.24% 275.70
Previous Close 1.70
Open 0.60
High 2.35
Low 0.60
Vol 4,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 1.05
Offer Price 3.00
Bid Quantity 8,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE240.00
3.75 1.00 36.36% 274.30
Previous Close 2.75
Open 2.00
High 4.70
Low 2.00
Vol 16,000
Open Interest (OI) 16,000
Change in OI 8,000
Bid Price 3.10
Offer Price 4.20
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE280.00
17.40 4.45 34.36% 260.65
Previous Close 12.95
Open 12.00
High 19.55
Low 10.90
Vol 1,24,000
Open Interest (OI) 1,18,000
Change in OI 22,000
Bid Price 16.40
Offer Price 17.80
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE290.00
24.05 5.95 32.87% 254.00
Previous Close 18.10
Open 15.00
High 24.15
Low 14.95
Vol 32,000
Open Interest (OI) 44,000
Change in OI 12,000
Bid Price 21.95
Offer Price 23.55
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE270.00
11.80 2.80 31.11% 266.25
Previous Close 9.00
Open 7.10
High 14.70
Low 7.10
Vol 5,68,000
Open Interest (OI) 1,28,000
Change in OI 48,000
Bid Price 11.65
Offer Price 12.50
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE300.00
28.40 5.75 25.39% 249.65
Previous Close 22.65
Open 21.45
High 31.85
Low 20.00
Vol 60,000
Open Interest (OI) 1,34,000
Change in OI 36,000
Bid Price 29.20
Offer Price 30.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE320.00
29.50 0.00 0.00% 248.55
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 37.35
Offer Price 50.95
Bid Quantity 4,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE310.00
27.25 0.00 0.00% 250.80
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 27.55
Offer Price 39.75
Bid Quantity 6,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE340.00
55.00 0.00 0.00% 223.05
Previous Close 55.00
Open 55.00
High 55.00
Low 55.00
Vol 2,000
Open Interest (OI) 8,000
Change in OI 2,000
Bid Price 49.10
Offer Price 78.50
Bid Quantity 46,000
Offer Quantity 46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE260.00
39.00 0.00 0.00% 239.05
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 12.40
Offer Price 46.20
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE280.00
15.60 -4.45 -22.19% 262.45
Previous Close 20.05
Open 21.70
High 21.70
Low 12.80
Vol 1,52,000
Open Interest (OI) 96,000
Change in OI 92,000
Bid Price 15.15
Offer Price 15.85
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
7.80 -3.70 -32.17% 270.25
Previous Close 11.50
Open 13.55
High 13.55
Low 6.80
Vol 5,08,000
Open Interest (OI) 3,22,000
Change in OI 98,000
Bid Price 8.00
Offer Price 8.25
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
5.70 -2.80 -32.94% 272.35
Previous Close 8.50
Open 9.30
High 9.30
Low 5.00
Vol 1,14,000
Open Interest (OI) 1,06,000
Change in OI 14,000
Bid Price 5.10
Offer Price 6.40
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
2.80 -1.60 -36.36% 275.25
Previous Close 4.40
Open 4.75
High 4.75
Low 2.80
Vol 34,000
Open Interest (OI) 26,000
Change in OI 10,000
Bid Price 2.35
Offer Price 3.20
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
1.00 -0.60 -37.50% 277.05
Previous Close 1.60
Open 1.85
High 1.85
Low 0.85
Vol 46,000
Open Interest (OI) 46,000
Change in OI 8,000
Bid Price 0.75
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
CE320.00
4.00 -2.55 -38.93% 274.05
Previous Close 6.55
Open 7.60
High 7.60
Low 3.50
Vol 94,000
Open Interest (OI) 1,10,000
Change in OI 34,000
Bid Price 3.80
Offer Price 4.20
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
10.75 -8.00 -42.67% 267.30
Previous Close 18.75
Open 18.70
High 18.70
Low 9.50
Vol 68,000
Open Interest (OI) 40,000
Change in OI 0
Bid Price 11.00
Offer Price 11.30
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
1.30 -1.05 -44.68% 276.75
Previous Close 2.35
Open 1.40
High 1.50
Low 1.05
Vol 24,000
Open Interest (OI) 50,000
Change in OI 6,000
Bid Price 1.20
Offer Price 1.85
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
1.75 -1.45 -45.31% 276.30
Previous Close 3.20
Open 3.85
High 3.85
Low 1.75
Vol 64,000
Open Interest (OI) 1,34,000
Change in OI 20,000
Bid Price 1.80
Offer Price 2.25
Bid Quantity 2,000
Offer Quantity 4,000

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