Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
292.90
Change Change %
1.30 0.45%

Updated:20 Oct, 2020, 11:49 AM IST

BSE
292.75
Change Change %
1.40 0.48%

Updated:20 Oct, 2020, 11:50 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE200.00
0.25 0.20 400.00% 292.65
Previous Close 0.05
Open 0.25
High 0.25
Low 0.25
Vol 4,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.10
Offer Price 0.30
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE260.00
34.70 8.35 31.69% 258.20
Previous Close 26.35
Open 35.60
High 35.60
Low 34.70
Vol 4,000
Open Interest (OI) 42,000
Change in OI -2,000
Bid Price 33.65
Offer Price 36.65
Bid Quantity 8,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE240.00
0.35 0.05 16.67% 292.55
Previous Close 0.30
Open 0.30
High 0.35
Low 0.25
Vol 34,000
Open Interest (OI) 1,56,000
Change in OI -2,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE270.00
24.90 0.90 3.75% 268.00
Previous Close 24.00
Open 26.00
High 26.00
Low 24.90
Vol 8,000
Open Interest (OI) 64,000
Change in OI 0
Bid Price 25.20
Offer Price 25.65
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE330.00
47.20 0.00 0.00% 245.70
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 36.65
Offer Price 42.85
Bid Quantity 20,000
Offer Quantity 46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE320.00
30.20 0.00 0.00% 262.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,22,000
Change in OI 0
Bid Price 28.20
Offer Price 31.25
Bid Quantity 4,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE310.00
23.15 0.00 0.00% 269.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,32,000
Change in OI 0
Bid Price 19.95
Offer Price 20.75
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE340.00
43.65 0.00 0.00% 249.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 44.00
Offer Price 52.35
Bid Quantity 20,000
Offer Quantity 46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE230.00
0.50 0.00 0.00% 292.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 46,000
Change in OI 0
Bid Price 0.15
Offer Price 0.50
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE360.00
0.55 0.00 0.00% 292.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,54,000
Change in OI 0
Bid Price 0.40
Offer Price 0.55
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE170.00
0.05 0.00 0.00% 292.85
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 0.45
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE250.00
38.50 0.00 0.00% 254.40
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 41.80
Offer Price 48.00
Bid Quantity 6,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE240.00
40.05 0.00 0.00% 252.85
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 49.25
Offer Price 58.10
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
17.25 -0.05 -0.29% 275.65
Previous Close 17.30
Open 17.05
High 18.55
Low 16.90
Vol 98,000
Open Interest (OI) 4,40,000
Change in OI -20,000
Bid Price 17.45
Offer Price 17.70
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE300.00
7.05 -0.10 -1.40% 285.85
Previous Close 7.15
Open 6.75
High 7.65
Low 5.90
Vol 11,10,000
Open Interest (OI) 14,40,000
Change in OI 34,000
Bid Price 6.90
Offer Price 7.00
Bid Quantity 6,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE290.00
11.20 -0.30 -2.61% 281.70
Previous Close 11.50
Open 10.50
High 12.45
Low 10.45
Vol 6,52,000
Open Interest (OI) 7,02,000
Change in OI -92,000
Bid Price 11.30
Offer Price 11.50
Bid Quantity 6,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE310.00
4.00 -0.35 -8.05% 288.90
Previous Close 4.35
Open 3.75
High 4.55
Low 3.40
Vol 3,50,000
Open Interest (OI) 8,62,000
Change in OI 30,000
Bid Price 3.95
Offer Price 4.05
Bid Quantity 6,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE320.00
2.35 -0.25 -9.62% 290.55
Previous Close 2.60
Open 2.55
High 2.65
Low 2.25
Vol 2,84,000
Open Interest (OI) 11,74,000
Change in OI -20,000
Bid Price 2.35
Offer Price 2.40
Bid Quantity 20,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE300.00
13.50 -2.05 -13.18% 279.40
Previous Close 15.55
Open 15.85
High 15.85
Low 12.80
Vol 96,000
Open Interest (OI) 5,88,000
Change in OI -6,000
Bid Price 13.15
Offer Price 13.50
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
0.30 -0.05 -14.29% 292.60
Previous Close 0.35
Open 0.30
High 0.30
Low 0.30
Vol 4,000
Open Interest (OI) 1,50,000
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 22,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE340.00
0.85 -0.15 -15.00% 292.05
Previous Close 1.00
Open 0.55
High 1.00
Low 0.50
Vol 1,02,000
Open Interest (OI) 4,54,000
Change in OI -26,000
Bid Price 0.85
Offer Price 0.95
Bid Quantity 10,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE330.00
1.35 -0.25 -15.63% 291.55
Previous Close 1.60
Open 1.60
High 1.65
Low 1.35
Vol 1,06,000
Open Interest (OI) 5,82,000
Change in OI 0
Bid Price 1.35
Offer Price 1.45
Bid Quantity 20,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE290.00
8.15 -1.65 -16.84% 284.75
Previous Close 9.80
Open 10.00
High 10.50
Low 7.45
Vol 3,62,000
Open Interest (OI) 3,06,000
Change in OI 50,000
Bid Price 7.80
Offer Price 7.90
Bid Quantity 2,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE350.00
0.60 -0.15 -20.00% 292.30
Previous Close 0.75
Open 0.75
High 0.80
Low 0.60
Vol 42,000
Open Interest (OI) 6,66,000
Change in OI -16,000
Bid Price 0.65
Offer Price 0.75
Bid Quantity 4,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
CE370.00
0.35 -0.10 -22.22% 292.55
Previous Close 0.45
Open 0.30
High 0.35
Low 0.30
Vol 4,000
Open Interest (OI) 4,18,000
Change in OI 0
Bid Price 0.35
Offer Price 0.40
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
4.25 -1.45 -25.44% 288.65
Previous Close 5.70
Open 6.70
High 6.75
Low 4.00
Vol 2,56,000
Open Interest (OI) 5,68,000
Change in OI -38,000
Bid Price 4.10
Offer Price 4.20
Bid Quantity 12,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE260.00
1.00 -0.45 -31.03% 291.90
Previous Close 1.45
Open 1.30
High 1.30
Low 0.95
Vol 1,06,000
Open Interest (OI) 3,96,000
Change in OI 4,000
Bid Price 0.90
Offer Price 1.00
Bid Quantity 10,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE270.00
2.05 -0.95 -31.67% 290.85
Previous Close 3.00
Open 3.40
High 3.40
Low 2.00
Vol 2,06,000
Open Interest (OI) 3,82,000
Change in OI -6,000
Bid Price 2.00
Offer Price 2.05
Bid Quantity 4,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
29-10-2020
OPTSTK
PE250.00
0.45 -0.25 -35.71% 292.45
Previous Close 0.70
Open 0.70
High 0.70
Low 0.45
Vol 1,00,000
Open Interest (OI) 3,12,000
Change in OI -44,000
Bid Price 0.40
Offer Price 0.50
Bid Quantity 24,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
CE290.00
21.15 2.50 13.40% 271.75
Previous Close 18.65
Open 19.95
High 21.15
Low 19.85
Vol 8,000
Open Interest (OI) 18,000
Change in OI 4,000
Bid Price 18.80
Offer Price 21.00
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
PE270.00
8.25 0.05 0.61% 284.65
Previous Close 8.20
Open 6.90
High 8.25
Low 6.90
Vol 4,000
Open Interest (OI) 12,000
Change in OI 2,000
Bid Price 6.95
Offer Price 8.00
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% 273.90
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 23.40
Offer Price 29.25
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
PE280.00
12.25 0.00 0.00% 280.65
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 10.15
Offer Price 12.50
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
PE260.00
7.00 0.00 0.00% 285.90
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 4.10
Offer Price 5.85
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
PE310.00
35.20 0.00 0.00% 257.70
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 24.85
Offer Price 28.55
Bid Quantity 14,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
CE350.00
5.00 0.00 0.00% 287.90
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 2.75
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
CE340.00
14.10 0.00 0.00% 278.80
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 2.90
Offer Price 9.45
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% 288.30
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 1.55
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
CE310.00
11.75 -0.20 -1.67% 281.15
Previous Close 11.95
Open 12.05
High 12.40
Low 11.55
Vol 16,000
Open Interest (OI) 30,000
Change in OI 2,000
Bid Price 11.40
Offer Price 12.25
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
CE300.00
15.55 -0.45 -2.81% 277.35
Previous Close 16.00
Open 15.80
High 16.75
Low 15.45
Vol 18,000
Open Interest (OI) 28,000
Change in OI 0
Bid Price 14.95
Offer Price 15.80
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 -0.65 -7.18% 284.50
Previous Close 9.05
Open 9.50
High 9.95
Low 8.40
Vol 26,000
Open Interest (OI) 38,000
Change in OI 4,000
Bid Price 8.50
Offer Price 9.20
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
LICHSGFIN
26-11-2020
OPTSTK
PE250.00
2.90 -1.15 -28.40% 290.00
Previous Close 4.05
Open 3.75
High 3.75
Low 2.90
Vol 4,000
Open Interest (OI) 18,000
Change in OI 2,000
Bid Price 2.55
Offer Price 3.90
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
14.75 -6.15 -29.43% 278.15
Previous Close 20.90
Open 14.75
High 14.75
Low 14.75
Vol 10,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 13.70
Offer Price 18.05
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
18.30 -11.70 -39.00% 274.60
Previous Close 30.00
Open 18.75
High 18.75
Low 18.30
Vol 4,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 18.75
Offer Price 23.30
Bid Quantity 12,000
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