Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
233.00
Change Change %
-2.30 -0.98%

Updated:01 Apr, 2020, 15:59 PM IST

BSE
232.90
Change Change %
-2.30 -0.98%

Updated:01 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
CE300.00
5.85 0.20 3.54% 227.15
Previous Close 5.65
Open 6.95
High 7.95
Low 5.50
Vol 1,05,300
Open Interest (OI) 92,300
Change in OI 0
Bid Price 5.50
Offer Price 5.80
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
21.60 0.15 0.70% 211.40
Previous Close 21.45
Open 20.20
High 22.00
Low 15.95
Vol 36,400
Open Interest (OI) 27,300
Change in OI 0
Bid Price 14.60
Offer Price 30.60
Bid Quantity 1,300
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
CE240.00
23.75 0.10 0.42% 209.25
Previous Close 23.65
Open 29.50
High 33.50
Low 22.55
Vol 1,10,500
Open Interest (OI) 26,000
Change in OI 0
Bid Price 23.55
Offer Price 24.50
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
CE450.00
3.60 0.00 0.00% 229.40
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 3.35
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% 23.00
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 208.55
Offer Price 220.85
Bid Quantity 5,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
CE220.00
34.35 0.00 0.00% 198.65
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 29.65
Offer Price 39.15
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
PE370.00
144.00 0.00 0.00% 89.00
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 129.05
Offer Price 142.10
Bid Quantity 5,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
CE230.00
27.80 0.00 0.00% 205.20
Previous Close 27.80
Open 28.10
High 28.10
Low 27.75
Vol 3,900
Open Interest (OI) 7,800
Change in OI 0
Bid Price 28.00
Offer Price 31.15
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
CE280.00
8.75 0.00 0.00% 224.25
Previous Close 8.75
Open 10.90
High 11.95
Low 8.60
Vol 48,100
Open Interest (OI) 58,500
Change in OI 0
Bid Price 8.85
Offer Price 17.00
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
PE280.00
45.00 0.00 0.00% 188.00
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 50.30
Offer Price 60.15
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% 201.45
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 37.40
Offer Price 47.65
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
PE440.00
200.00 0.00 0.00% 33.00
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 198.80
Offer Price 211.20
Bid Quantity 5,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
PE250.00
29.00 0.00 0.00% 204.00
Previous Close 29.00
Open 29.00
High 29.00
Low 29.00
Vol 1,300
Open Interest (OI) 7,800
Change in OI 0
Bid Price 33.40
Offer Price 44.20
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
PE180.00
9.00 0.00 0.00% 224.00
Previous Close 9.00
Open 9.00
High 9.00
Low 8.40
Vol 7,800
Open Interest (OI) 3,900
Change in OI 0
Bid Price 6.50
Offer Price 9.75
Bid Quantity 1,300
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
CE210.00
19.05 0.00 0.00% 213.95
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 34.25
Offer Price 47.85
Bid Quantity 5,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
PE210.00
13.05 0.00 0.00% 219.95
Previous Close 13.05
Open 13.05
High 13.05
Low 13.05
Vol 2,600
Open Interest (OI) 2,600
Change in OI 0
Bid Price 14.00
Offer Price 35.50
Bid Quantity 2,600
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
PE240.00
30.70 0.00 0.00% 202.30
Previous Close 30.70
Open 27.70
High 31.85
Low 24.50
Vol 23,400
Open Interest (OI) 6,500
Change in OI 0
Bid Price 6.90
Offer Price 31.15
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
PE330.00
80.00 0.00 0.00% 153.00
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 91.90
Offer Price 105.65
Bid Quantity 5,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
CE320.00
6.50 0.00 0.00% 226.50
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 2.40
Offer Price 7.35
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% 207.50
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 82.70
Offer Price 96.35
Bid Quantity 5,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
CE310.00
5.80 0.00 0.00% 227.20
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 1.05
Offer Price 10.70
Bid Quantity 1,300
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
PE310.00
79.00 0.00 0.00% 154.00
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 73.75
Offer Price 87.25
Bid Quantity 5,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
PE340.00
93.00 0.00 0.00% 140.00
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 101.20
Offer Price 114.70
Bid Quantity 5,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
PE390.00
165.00 0.00 0.00% 68.00
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 149.45
Offer Price 161.55
Bid Quantity 5,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
CE400.00
1.00 0.00 0.00% 232.00
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 0.20
Offer Price 5.90
Bid Quantity 1,300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
PE400.00
160.00 0.00 0.00% 73.00
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 159.40
Offer Price 173.15
Bid Quantity 5,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
CE360.00
3.00 0.00 0.00% 230.00
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 5.00
Bid Quantity 2,600
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
CE290.00
7.70 0.00 0.00% 225.30
Previous Close 7.70
Open 7.70
High 7.70
Low 7.70
Vol 1,300
Open Interest (OI) 2,600
Change in OI 0
Bid Price 0.45
Offer Price 20.55
Bid Quantity 29,900
Offer Quantity 29,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
PE290.00
60.60 0.00 0.00% 172.40
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 58.15
Offer Price 68.90
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
PE190.00
10.95 0.00 0.00% 222.05
Previous Close 10.95
Open 11.25
High 11.30
Low 10.95
Vol 9,100
Open Interest (OI) 7,800
Change in OI 0
Bid Price 5.50
Offer Price 16.60
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% 54.85
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 179.05
Offer Price 192.90
Bid Quantity 5,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
CE350.00
2.50 0.00 0.00% 230.50
Previous Close 2.50
Open 2.50
High 2.50
Low 2.50
Vol 1,300
Open Interest (OI) 7,800
Change in OI 0
Bid Price 1.35
Offer Price 2.95
Bid Quantity 1,300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
PE350.00
120.00 0.00 0.00% 113.00
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 110.00
Offer Price 124.55
Bid Quantity 5,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
PE300.00
77.95 0.00 0.00% 155.05
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 66.65
Offer Price 78.25
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
CE270.00
11.90 -0.05 -0.42% 221.10
Previous Close 11.95
Open 15.15
High 15.15
Low 11.80
Vol 22,100
Open Interest (OI) 14,300
Change in OI 0
Bid Price 11.55
Offer Price 13.00
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
15.25 -0.15 -0.97% 217.75
Previous Close 15.40
Open 21.75
High 21.75
Low 13.80
Vol 41,600
Open Interest (OI) 44,200
Change in OI 0
Bid Price 14.70
Offer Price 21.50
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
18.50 -0.30 -1.60% 214.50
Previous Close 18.80
Open 24.70
High 27.25
Low 17.50
Vol 1,76,800
Open Interest (OI) 50,700
Change in OI 0
Bid Price 18.55
Offer Price 25.90
Bid Quantity 1,300
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
30-04-2020
OPTSTK
PE200.00
13.55 -0.35 -2.52% 219.45
Previous Close 13.90
Open 14.40
High 15.00
Low 10.60
Vol 72,800
Open Interest (OI) 1,01,400
Change in OI 0
Bid Price 13.30
Offer Price 14.45
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
24.95 -0.65 -2.54% 208.05
Previous Close 25.60
Open 21.65
High 27.00
Low 20.80
Vol 33,800
Open Interest (OI) 15,600
Change in OI 0
Bid Price 9.75
Offer Price 25.50
Bid Quantity 31,200
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