Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
27.80
Change Change %
0.15 0.54%

Updated:18 Sep, 2019, 15:59 PM IST

BSE
27.85
Change Change %
0.15 0.54%

Updated:18 Sep, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDBI
26-09-2019
OPTSTK
PE 33.00
5.35 0.00 0.00% 22.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 72,000
Change in OI 0
Bid Price 4.85
Offer Price 6.10
Bid Quantity 24,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDBI
26-09-2019
OPTSTK
PE 21.00
0.45 0.00 0.00% 27.35
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 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDBI
26-09-2019
OPTSTK
CE 20.00
6.35 0.00 0.00% 21.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 6.95
Offer Price 8.25
Bid Quantity 48,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDBI
26-09-2019
OPTSTK
PE 20.00
0.05 0.00 0.00% 27.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,40,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDBI
26-09-2019
OPTSTK
CE 23.00
5.80 0.00 0.00% 22.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,000
Change in OI 0
Bid Price 4.05
Offer Price 5.35
Bid Quantity 72,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDBI
26-09-2019
OPTSTK
PE 23.00
0.25 0.00 0.00% 27.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,68,000
Change in OI 0
Bid Price 0.15
Offer Price 0.55
Bid Quantity 48,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDBI
26-09-2019
OPTSTK
CE 35.00
0.05 0.00 0.00% 27.75
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 72,000
Open Interest (OI) 9,72,000
Change in OI -60,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDBI
26-09-2019
OPTSTK
CE 40.00
0.05 0.00 0.00% 27.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,48,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDBI
26-09-2019
OPTSTK
PE 40.00
11.25 0.00 0.00% 16.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 11.70
Offer Price 13.05
Bid Quantity 48,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDBI
26-09-2019
OPTSTK
CE 30.00
0.50 0.00 0.00% 27.30
Previous Close 0.50
Open 0.60
High 0.60
Low 0.40
Vol 2,76,000
Open Interest (OI) 14,64,000
Change in OI 48,000
Bid Price 0.45
Offer Price 0.55
Bid Quantity 12,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDBI
26-09-2019
OPTSTK
PE 30.00
2.70 0.00 0.00% 25.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,20,000
Change in OI 0
Bid Price 2.25
Offer Price 3.45
Bid Quantity 84,000
Offer Quantity 72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDBI
26-09-2019
OPTSTK
CE 31.00
0.30 0.00 0.00% 27.50
Previous Close 0.30
Open 0.25
High 0.30
Low 0.25
Vol 72,000
Open Interest (OI) 1,68,000
Change in OI 12,000
Bid Price 0.25
Offer Price 0.40
Bid Quantity 24,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDBI
26-09-2019
OPTSTK
PE 31.00
4.70 0.00 0.00% 23.10
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 3.00
Offer Price 4.30
Bid Quantity 72,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDBI
26-09-2019
OPTSTK
PE 19.00
0.20 0.00 0.00% 27.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDBI
26-09-2019
OPTSTK
PE 32.00
5.50 0.00 0.00% 22.30
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 3.95
Offer Price 5.20
Bid Quantity 72,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDBI
26-09-2019
OPTSTK
CE 52.00
0.05 0.00 0.00% 27.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDBI
26-09-2019
OPTSTK
PE 52.00
24.00 0.00 0.00% 3.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 23.65
Offer Price 25.05
Bid Quantity 24,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDBI
26-09-2019
OPTSTK
CE 29.00
0.65 0.00 0.00% 27.15
Previous Close 0.65
Open 0.75
High 0.75
Low 0.65
Vol 1,32,000
Open Interest (OI) 1,92,000
Change in OI 0
Bid Price 0.40
Offer Price 1.20
Bid Quantity 12,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDBI
26-09-2019
OPTSTK
PE 29.00
1.85 0.00 0.00% 25.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 1.60
Offer Price 2.65
Bid Quantity 24,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDBI
26-09-2019
OPTSTK
CE 34.00
0.10 0.00 0.00% 27.70
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 24,000
Open Interest (OI) 3,48,000
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 24,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDBI
26-09-2019
OPTSTK
PE 34.00
7.75 0.00 0.00% 20.05
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 5.80
Offer Price 7.10
Bid Quantity 24,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDBI
26-09-2019
OPTSTK
PE 16.00
0.10 0.00 0.00% 27.70
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDBI
26-09-2019
OPTSTK
CE 44.00
0.20 0.00 0.00% 27.60
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 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDBI
26-09-2019
OPTSTK
CE 36.00
0.05 0.00 0.00% 27.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,20,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDBI
26-09-2019
OPTSTK
CE 28.00
1.10 0.00 0.00% 26.70
Previous Close 1.10
Open 1.15
High 1.15
Low 0.95
Vol 2,52,000
Open Interest (OI) 6,24,000
Change in OI 0
Bid Price 0.95
Offer Price 1.15
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDBI
26-09-2019
OPTSTK
PE 17.00
0.10 0.00 0.00% 27.70
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 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDBI
26-09-2019
OPTSTK
CE 45.00
0.05 0.00 0.00% 27.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 84,000
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDBI
26-09-2019
OPTSTK
CE 27.00
1.90 0.00 0.00% 25.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,28,000
Change in OI 0
Bid Price 1.00
Offer Price 1.85
Bid Quantity 60,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDBI
26-09-2019
OPTSTK
PE 27.00
1.00 0.00 0.00% 26.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,28,000
Change in OI 0
Bid Price 0.60
Offer Price 1.05
Bid Quantity 24,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDBI
26-09-2019
OPTSTK
PE 22.00
0.10 0.00 0.00% 27.70
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 12,000
Open Interest (OI) 2,64,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 1,44,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDBI
26-09-2019
OPTSTK
CE 24.00
4.20 0.00 0.00% 23.60
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 3.15
Offer Price 4.45
Bid Quantity 84,000
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDBI
26-09-2019
OPTSTK
PE 18.00
0.05 0.00 0.00% 27.75
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 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDBI
26-09-2019
OPTSTK
CE 50.00
0.05 0.00 0.00% 27.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 84,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDBI
26-09-2019
OPTSTK
PE 28.00
1.60 -0.05 -3.03% 26.20
Previous Close 1.65
Open 1.60
High 1.60
Low 1.60
Vol 12,000
Open Interest (OI) 1,80,000
Change in OI 0
Bid Price 1.00
Offer Price 1.95
Bid Quantity 12,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDBI
26-09-2019
OPTSTK
PE 24.00
0.25 -0.05 -16.67% 27.55
Previous Close 0.30
Open 0.35
High 0.35
Low 0.25
Vol 1,20,000
Open Interest (OI) 2,88,000
Change in OI 24,000
Bid Price 0.20
Offer Price 0.30
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDBI
26-09-2019
OPTSTK
PE 26.00
0.60 -0.15 -20.00% 27.20
Previous Close 0.75
Open 0.75
High 0.75
Low 0.60
Vol 1,32,000
Open Interest (OI) 5,28,000
Change in OI 36,000
Bid Price 0.35
Offer Price 0.90
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDBI
26-09-2019
OPTSTK
PE 25.00
0.35 -0.10 -22.22% 27.45
Previous Close 0.45
Open 0.40
High 0.45
Low 0.35
Vol 60,000
Open Interest (OI) 6,60,000
Change in OI -12,000
Bid Price 0.25
Offer Price 0.40
Bid Quantity 36,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDBI
26-09-2019
OPTSTK
CE 26.00
2.05 -0.95 -31.67% 25.75
Previous Close 3.00
Open 2.15
High 2.15
Low 2.05
Vol 48,000
Open Interest (OI) 2,28,000
Change in OI -12,000
Bid Price 1.65
Offer Price 2.70
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDBI
26-09-2019
OPTSTK
CE 25.00
2.80 -1.50 -34.88% 25.00
Previous Close 4.30
Open 2.80
High 2.80
Low 2.80
Vol 12,000
Open Interest (OI) 2,40,000
Change in OI 0
Bid Price 2.45
Offer Price 3.55
Bid Quantity 36,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDBI
26-09-2019
OPTSTK
CE 32.00
0.15 -0.10 -40.00% 27.65
Previous Close 0.25
Open 0.20
High 0.20
Low 0.15
Vol 1,20,000
Open Interest (OI) 5,52,000
Change in OI -48,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 36,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDBI
26-09-2019
OPTSTK
CE 33.00
0.10 -0.10 -50.00% 27.70
Previous Close 0.20
Open 0.15
High 0.15
Low 0.10
Vol 36,000
Open Interest (OI) 2,04,000
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 24,000
Offer Quantity 24,000

PUT/CALL Ratio (PCR)

View the Put Call Ratio for IDBI Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for IDBI Option Contracts expiring on All-Expiry date.

Top