Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
305.65
Change Change %
-2.95 -0.96%

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

BSE
305.20
Change Change %
-3.50 -1.13%

Updated:23 Oct, 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
PE250.00
0.20 0.05 33.33% 305.45
Previous Close 0.15
Open 0.10
High 0.20
Low 0.10
Vol 12,000
Open Interest (OI) 2,04,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 2,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE250.00
54.00 12.65 30.59% 251.65
Previous Close 41.35
Open 54.00
High 54.00
Low 54.00
Vol 2,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 47.70
Offer Price 62.00
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
53.60 4.05 8.17% 252.05
Previous Close 49.55
Open 53.60
High 53.60
Low 53.60
Vol 2,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 49.15
Offer Price 61.05
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
9.30 0.40 4.49% 296.35
Previous Close 8.90
Open 8.80
High 10.15
Low 7.00
Vol 10,08,000
Open Interest (OI) 2,24,000
Change in OI -2,000
Bid Price 9.35
Offer Price 9.55
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
36.85 0.65 1.80% 268.80
Previous Close 36.20
Open 37.00
High 38.80
Low 35.50
Vol 14,000
Open Interest (OI) 74,000
Change in OI 2,000
Bid Price 34.75
Offer Price 36.55
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
35.85 0.00 0.00% 269.80
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 29.85
Offer Price 39.30
Bid Quantity 4,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE230.00
0.15 0.00 0.00% 305.50
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 0.15
Offer Price 0.20
Bid Quantity 2,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE260.00
39.80 0.00 0.00% 265.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,000
Change in OI 0
Bid Price 43.55
Offer Price 50.15
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE170.00
0.05 0.00 0.00% 305.60
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
PE200.00
0.15 0.00 0.00% 305.50
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% 265.60
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 59.45
Offer Price 71.45
Bid Quantity 46,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE320.00
14.20 -1.00 -6.58% 291.45
Previous Close 15.20
Open 14.45
High 17.35
Low 14.20
Vol 14,000
Open Interest (OI) 66,000
Change in OI -6,000
Bid Price 12.85
Offer Price 17.85
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE280.00
25.85 -2.90 -10.09% 279.80
Previous Close 28.75
Open 28.75
High 29.50
Low 25.50
Vol 28,000
Open Interest (OI) 3,48,000
Change in OI -10,000
Bid Price 25.40
Offer Price 26.45
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE300.00
3.80 -0.50 -11.63% 301.85
Previous Close 4.30
Open 3.80
High 4.80
Low 2.80
Vol 19,26,000
Open Interest (OI) 6,48,000
Change in OI -86,000
Bid Price 3.55
Offer Price 3.80
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE290.00
16.80 -3.05 -15.37% 288.85
Previous Close 19.85
Open 19.65
High 20.75
Low 16.00
Vol 1,56,000
Open Interest (OI) 2,54,000
Change in OI -54,000
Bid Price 15.70
Offer Price 17.25
Bid Quantity 10,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE300.00
8.75 -3.25 -27.08% 296.90
Previous Close 12.00
Open 12.50
High 12.85
Low 8.75
Vol 10,38,000
Open Interest (OI) 5,48,000
Change in OI -1,88,000
Bid Price 8.85
Offer Price 9.50
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE220.00
0.10 -0.05 -33.33% 305.55
Previous Close 0.15
Open 0.15
High 0.20
Low 0.10
Vol 58,000
Open Interest (OI) 1,24,000
Change in OI -22,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 18,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE290.00
1.30 -0.70 -35.00% 304.35
Previous Close 2.00
Open 1.90
High 2.00
Low 1.05
Vol 5,72,000
Open Interest (OI) 3,80,000
Change in OI 2,000
Bid Price 1.20
Offer Price 1.35
Bid Quantity 2,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE310.00
4.45 -2.50 -35.97% 301.20
Previous Close 6.95
Open 7.00
High 7.40
Low 4.15
Vol 28,08,000
Open Interest (OI) 8,20,000
Change in OI -52,000
Bid Price 4.55
Offer Price 5.10
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE320.00
2.40 -1.35 -36.00% 303.25
Previous Close 3.75
Open 3.80
High 3.90
Low 1.95
Vol 14,68,000
Open Interest (OI) 8,24,000
Change in OI -1,32,000
Bid Price 2.10
Offer Price 2.50
Bid Quantity 2,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE260.00
0.15 -0.10 -40.00% 305.50
Previous Close 0.25
Open 0.15
High 0.15
Low 0.15
Vol 8,000
Open Interest (OI) 1,94,000
Change in OI -2,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE240.00
0.15 -0.10 -40.00% 305.50
Previous Close 0.25
Open 0.15
High 0.15
Low 0.15
Vol 4,000
Open Interest (OI) 1,22,000
Change in OI -2,000
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
29-10-2020
OPTSTK
CE330.00
1.10 -1.00 -47.62% 304.55
Previous Close 2.10
Open 2.10
High 2.15
Low 1.05
Vol 6,72,000
Open Interest (OI) 4,70,000
Change in OI -22,000
Bid Price 1.05
Offer Price 1.15
Bid Quantity 6,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE330.00
24.65 -22.55 -47.78% 281.00
Previous Close 47.20
Open 24.50
High 24.65
Low 24.50
Vol 10,000
Open Interest (OI) 14,000
Change in OI 0
Bid Price 22.65
Offer Price 29.70
Bid Quantity 16,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE270.00
0.20 -0.20 -50.00% 305.45
Previous Close 0.40
Open 0.35
High 0.40
Low 0.20
Vol 74,000
Open Interest (OI) 2,58,000
Change in OI -34,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE280.00
0.40 -0.45 -52.94% 305.25
Previous Close 0.85
Open 0.85
High 0.85
Low 0.35
Vol 3,86,000
Open Interest (OI) 4,18,000
Change in OI -4,000
Bid Price 0.30
Offer Price 0.65
Bid Quantity 8,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE350.00
0.40 -0.45 -52.94% 305.25
Previous Close 0.85
Open 0.85
High 0.85
Low 0.35
Vol 1,90,000
Open Interest (OI) 5,70,000
Change in OI -16,000
Bid Price 0.35
Offer Price 0.45
Bid Quantity 2,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE340.00
0.55 -0.65 -54.17% 305.10
Previous Close 1.20
Open 1.00
High 1.20
Low 0.55
Vol 4,54,000
Open Interest (OI) 4,24,000
Change in OI 4,000
Bid Price 0.55
Offer Price 0.60
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 -0.25 -71.43% 305.55
Previous Close 0.35
Open 0.50
High 0.50
Low 0.10
Vol 52,000
Open Interest (OI) 3,54,000
Change in OI -4,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 18,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE360.00
0.10 -0.40 -80.00% 305.55
Previous Close 0.50
Open 0.30
High 0.30
Low 0.10
Vol 52,000
Open Interest (OI) 2,64,000
Change in OI -12,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 20,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
PE280.00
6.50 0.25 4.00% 299.15
Previous Close 6.25
Open 6.80
High 6.80
Low 5.55
Vol 6,000
Open Interest (OI) 22,000
Change in OI 0
Bid Price 5.30
Offer Price 6.60
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
13.95 0.40 2.95% 291.70
Previous Close 13.55
Open 14.30
High 14.50
Low 11.80
Vol 50,000
Open Interest (OI) 42,000
Change in OI 4,000
Bid Price 13.50
Offer Price 15.45
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
PE310.00
19.30 0.05 0.26% 286.35
Previous Close 19.25
Open 16.30
High 19.30
Low 16.25
Vol 10,000
Open Interest (OI) 12,000
Change in OI 8,000
Bid Price 17.20
Offer Price 21.00
Bid Quantity 12,000
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% 265.65
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 31.15
Offer Price 45.80
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
PE340.00
39.95 0.00 0.00% 265.70
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 28.90
Offer Price 40.00
Bid Quantity 6,000
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% 286.65
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 21.15
Offer Price 37.65
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
PE260.00
3.40 0.00 0.00% 302.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,000
Change in OI 0
Bid Price 0.95
Offer Price 3.25
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
CE290.00
27.00 0.00 0.00% 278.65
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 17.55
Offer Price 27.30
Bid Quantity 10,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
PE250.00
1.80 0.00 0.00% 303.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 1.50
Offer Price 2.00
Bid Quantity 2,000
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% 301.05
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 0.00
Offer Price 1.70
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
CE320.00
11.95 -1.25 -9.47% 293.70
Previous Close 13.20
Open 11.65
High 14.10
Low 11.05
Vol 1,24,000
Open Interest (OI) 1,12,000
Change in OI 48,000
Bid Price 11.45
Offer Price 12.00
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
8.85 -0.95 -9.69% 296.80
Previous Close 9.80
Open 10.05
High 10.05
Low 8.00
Vol 30,000
Open Interest (OI) 26,000
Change in OI 8,000
Bid Price 9.40
Offer Price 10.05
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
15.30 -1.75 -10.26% 290.35
Previous Close 17.05
Open 15.85
High 17.70
Low 15.15
Vol 38,000
Open Interest (OI) 66,000
Change in OI 18,000
Bid Price 15.40
Offer Price 16.20
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
CE300.00
20.30 -2.65 -11.55% 285.35
Previous Close 22.95
Open 21.70
High 22.85
Low 19.95
Vol 88,000
Open Interest (OI) 1,02,000
Change in OI 14,000
Bid Price 20.25
Offer Price 20.30
Bid Quantity 6,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
CE340.00
6.25 -0.90 -12.59% 299.40
Previous Close 7.15
Open 8.70
High 8.70
Low 5.90
Vol 54,000
Open Interest (OI) 26,000
Change in OI 0
Bid Price 6.05
Offer Price 6.25
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
PE320.00
21.50 -4.45 -17.15% 284.15
Previous Close 25.95
Open 21.50
High 21.50
Low 21.50
Vol 2,000
Open Interest (OI) 4,000
Change in OI 2,000
Bid Price 21.20
Offer Price 28.70
Bid Quantity 10,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
PE270.00
3.40 -0.80 -19.05% 302.25
Previous Close 4.20
Open 4.00
High 4.65
Low 3.40
Vol 14,000
Open Interest (OI) 26,000
Change in OI 6,000
Bid Price 3.00
Offer Price 4.70
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
CE350.00
4.50 -1.60 -26.23% 301.15
Previous Close 6.10
Open 3.40
High 5.05
Low 3.40
Vol 36,000
Open Interest (OI) 44,000
Change in OI 16,000
Bid Price 4.05
Offer Price 4.90
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
CE370.00
1.95 -1.55 -44.29% 303.70
Previous Close 3.50
Open 1.95
High 1.95
Low 1.95
Vol 2,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 0.95
Offer Price 6.70
Bid Quantity 2,000
Offer Quantity 46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
CE330.00
9.05 -19.00 -67.74% 296.60
Previous Close 28.05
Open 8.85
High 9.05
Low 8.45
Vol 34,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 4.65
Offer Price 9.00
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