NDTV Business हिन्दी€ Movies Cricket Tech Web Stories HOP Food Auto Swasth Lifestyle Health Apps Art
Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
514.85
Change Change %
24.60 5.02%

Updated:25 Sep, 2020, 15:59 PM IST
BSE
514.55
Change Change %
24.35 4.97%

Updated:25 Sep, 2020, 16:01 PM IST
Expiry Date: Strike Price: Option Type:
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020		 OPTSTK
CE480.00 		57.45 11.70 25.57% 457.40
Previous Close 45.75
Open 48.60
High 59.70
Low 48.00
Vol 52,800
Open Interest (OI) 20,000
Change in OI 4,800
Bid Price 54.20
Offer Price 55.70
Bid Quantity 1,600
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020		 OPTSTK
CE680.00 		4.75 0.95 25.00% 510.10
Previous Close 3.80
Open 4.15
High 4.95
Low 3.90
Vol 24,000
Open Interest (OI) 1,48,000
Change in OI 0
Bid Price 4.40
Offer Price 4.75
Bid Quantity 800
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020		 OPTSTK
CE660.00 		5.45 0.95 21.11% 509.40
Previous Close 4.50
Open 4.50
High 6.10
Low 4.40
Vol 1,26,400
Open Interest (OI) 2,52,800
Change in OI -3,200
Bid Price 4.30
Offer Price 5.55
Bid Quantity 2,400
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020		 OPTSTK
CE500.00 		42.50 5.55 15.02% 472.35
Previous Close 36.95
Open 39.95
High 50.00
Low 36.40
Vol 12,13,600
Open Interest (OI) 2,73,600
Change in OI -800
Bid Price 42.50
Offer Price 43.00
Bid Quantity 800
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020		 OPTSTK
CE540.00 		25.00 2.60 11.61% 489.85
Previous Close 22.40
Open 25.20
High 30.50
Low 21.70
Vol 11,28,800
Open Interest (OI) 4,42,400
Change in OI -3,200
Bid Price 24.90
Offer Price 25.45
Bid Quantity 800
Offer Quantity 1,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020		 OPTSTK
CE560.00 		18.95 1.90 11.14% 495.90
Previous Close 17.05
Open 19.50
High 23.25
Low 16.70
Vol 12,03,200
Open Interest (OI) 6,58,400
Change in OI 14,400
Bid Price 18.90
Offer Price 19.40
Bid Quantity 800
Offer Quantity 1,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020		 OPTSTK
CE520.00 		32.50 3.10 10.54% 482.35
Previous Close 29.40
Open 31.85
High 39.60
Low 28.20
Vol 22,95,200
Open Interest (OI) 6,64,800
Change in OI 64,000
Bid Price 32.30
Offer Price 33.45
Bid Quantity 800
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020		 OPTSTK
CE640.00 		6.30 0.60 10.53% 508.55
Previous Close 5.70
Open 6.30
High 7.25
Low 5.35
Vol 2,06,400
Open Interest (OI) 3,77,600
Change in OI 800
Bid Price 6.00
Offer Price 7.15
Bid Quantity 1,600
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020		 OPTSTK
CE580.00 		14.15 1.10 8.43% 500.70
Previous Close 13.05
Open 13.10
High 17.35
Low 12.65
Vol 5,92,000
Open Interest (OI) 3,45,600
Change in OI 5,600
Bid Price 14.15
Offer Price 14.95
Bid Quantity 800
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020		 OPTSTK
CE700.00 		3.95 0.30 8.22% 510.90
Previous Close 3.65
Open 4.65
High 4.70
Low 3.00
Vol 1,52,800
Open Interest (OI) 4,94,400
Change in OI 0
Bid Price 3.80
Offer Price 4.10
Bid Quantity 800
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020		 OPTSTK
CE600.00 		10.90 0.75 7.39% 503.95
Previous Close 10.15
Open 11.45
High 13.25
Low 9.75
Vol 10,80,800
Open Interest (OI) 8,64,800
Change in OI -4,800
Bid Price 10.85
Offer Price 11.50
Bid Quantity 2,400
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020		 OPTSTK
CE400.00 		121.00 6.00 5.22% 393.85
Previous Close 115.00
Open 113.00
High 121.00
Low 113.00
Vol 2,400
Open Interest (OI) 2,400
Change in OI -800
Bid Price 107.30
Offer Price 122.00
Bid Quantity 4,000
Offer Quantity 3,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020		 OPTSTK
CE620.00 		7.90 0.35 4.64% 506.95
Previous Close 7.55
Open 8.90
High 9.65
Low 7.15
Vol 4,94,400
Open Interest (OI) 6,70,400
Change in OI -800
Bid Price 5.00
Offer Price 8.95
Bid Quantity 800
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020		 OPTSTK
CE720.00 		4.35 0.00 0.00% 510.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,400
Change in OI 0
Bid Price 2.25
Offer Price 3.55
Bid Quantity 2,400
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020		 OPTSTK
CE440.00 		80.00 0.00 0.00% 434.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 65.35
Offer Price 94.60
Bid Quantity 2,400
Offer Quantity 18,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020		 OPTSTK
PE640.00 		145.50 -0.50 -0.34% 369.35
Previous Close 146.00
Open 145.50
High 145.50
Low 145.50
Vol 800
Open Interest (OI) 2,30,400
Change in OI 0
Bid Price 119.65
Offer Price 147.50
Bid Quantity 800
Offer Quantity 18,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020		 OPTSTK
PE700.00 		201.00 -1.00 -0.50% 313.85
Previous Close 202.00
Open 201.00
High 201.00
Low 201.00
Vol 1,600
Open Interest (OI) 23,200
Change in OI 0
Bid Price 159.20
Offer Price 194.60
Bid Quantity 18,400
Offer Quantity 4,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020		 OPTSTK
CE740.00 		2.85 -0.35 -10.94% 512.00
Previous Close 3.20
Open 3.20
High 3.20
Low 2.75
Vol 4,000
Open Interest (OI) 42,400
Change in OI 800
Bid Price 2.50
Offer Price 2.70
Bid Quantity 800
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020		 OPTSTK
CE760.00 		2.25 -0.30 -11.76% 512.60
Previous Close 2.55
Open 2.40
High 2.90
Low 1.80
Vol 39,200
Open Interest (OI) 1,36,800
Change in OI -1,600
Bid Price 2.10
Offer Price 2.30
Bid Quantity 1,600
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020		 OPTSTK
PE660.00 		146.60 -21.55 -12.82% 368.25
Previous Close 168.15
Open 155.60
High 167.50
Low 146.60
Vol 4,800
Open Interest (OI) 2,24,800
Change in OI -800
Bid Price 125.35
Offer Price 166.65
Bid Quantity 18,400
Offer Quantity 4,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020		 OPTSTK
PE600.00 		96.60 -20.45 -17.47% 418.25
Previous Close 117.05
Open 103.95
High 115.00
Low 90.85
Vol 20,000
Open Interest (OI) 2,34,400
Change in OI 0
Bid Price 96.00
Offer Price 97.90
Bid Quantity 2,400
Offer Quantity 1,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020		 OPTSTK
PE580.00 		80.20 -17.15 -17.62% 434.65
Previous Close 97.35
Open 93.50
High 93.50
Low 80.00
Vol 8,000
Open Interest (OI) 76,800
Change in OI 800
Bid Price 79.30
Offer Price 82.10
Bid Quantity 800
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020		 OPTSTK
PE620.00 		110.10 -27.00 -19.69% 404.75
Previous Close 137.10
Open 124.10
High 132.30
Low 110.10
Vol 23,200
Open Interest (OI) 6,63,200
Change in OI 0
Bid Price 99.05
Offer Price 114.30
Bid Quantity 800
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020		 OPTSTK
PE540.00 		51.90 -13.45 -20.58% 462.95
Previous Close 65.35
Open 66.40
High 68.10
Low 47.15
Vol 1,20,000
Open Interest (OI) 2,72,800
Change in OI 0
Bid Price 50.75
Offer Price 53.25
Bid Quantity 800
Offer Quantity 4,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020		 OPTSTK
PE560.00 		65.25 -18.40 -22.00% 449.60
Previous Close 83.65
Open 80.00
High 81.50
Low 61.85
Vol 58,400
Open Interest (OI) 2,92,000
Change in OI 0
Bid Price 63.40
Offer Price 66.20
Bid Quantity 2,400
Offer Quantity 1,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020		 OPTSTK
PE520.00 		37.25 -15.55 -29.45% 477.60
Previous Close 52.80
Open 50.00
High 54.60
Low 36.25
Vol 3,28,800
Open Interest (OI) 2,78,400
Change in OI 13,600
Bid Price 37.45
Offer Price 40.20
Bid Quantity 4,800
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020		 OPTSTK
PE500.00 		29.55 -13.15 -30.80% 485.30
Previous Close 42.70
Open 37.10
High 43.65
Low 26.80
Vol 12,60,800
Open Interest (OI) 5,11,200
Change in OI 3,200
Bid Price 29.35
Offer Price 30.15
Bid Quantity 800
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020		 OPTSTK
PE480.00 		21.90 -11.00 -33.43% 492.95
Previous Close 32.90
Open 32.00
High 34.15
Low 19.70
Vol 7,89,600
Open Interest (OI) 2,48,000
Change in OI -2,400
Bid Price 21.55
Offer Price 21.90
Bid Quantity 800
Offer Quantity 3,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020		 OPTSTK
PE460.00 		15.85 -8.75 -35.57% 499.00
Previous Close 24.60
Open 23.50
High 25.70
Low 14.15
Vol 6,10,400
Open Interest (OI) 2,28,800
Change in OI -3,200
Bid Price 15.50
Offer Price 16.50
Bid Quantity 800
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020		 OPTSTK
PE440.00 		10.70 -6.60 -38.15% 504.15
Previous Close 17.30
Open 14.00
High 18.80
Low 9.85
Vol 3,92,000
Open Interest (OI) 1,18,400
Change in OI 800
Bid Price 10.65
Offer Price 10.90
Bid Quantity 800
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020		 OPTSTK
PE360.00 		3.00 -2.00 -40.00% 511.85
Previous Close 5.00
Open 4.00
High 4.75
Low 3.00
Vol 10,400
Open Interest (OI) 6,400
Change in OI 0
Bid Price 2.20
Offer Price 3.00
Bid Quantity 1,600
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020		 OPTSTK
PE420.00 		7.45 -5.20 -41.11% 507.40
Previous Close 12.65
Open 10.25
High 13.55
Low 6.85
Vol 2,31,200
Open Interest (OI) 53,600
Change in OI -1,600
Bid Price 6.05
Offer Price 8.10
Bid Quantity 800
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020		 OPTSTK
CE460.00 		65.00 -65.20 -50.08% 449.85
Previous Close 130.20
Open 65.00
High 65.00
Low 65.00
Vol 800
Open Interest (OI) 800
Change in OI 0
Bid Price 61.95
Offer Price 77.90
Bid Quantity 2,400
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020		 OPTSTK
PE400.00 		4.55 -4.80 -51.34% 510.30
Previous Close 9.35
Open 7.85
High 9.85
Low 4.45
Vol 5,41,600
Open Interest (OI) 2,49,600
Change in OI -1,600
Bid Price 4.50
Offer Price 5.45
Bid Quantity 800
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020		 OPTSTK
PE380.00 		3.95 -28.40 -87.79% 510.90
Previous Close 32.35
Open 3.80
High 6.95
Low 3.80
Vol 7,200
Open Interest (OI) 4,800
Change in OI 800
Bid Price 2.85
Offer Price 4.00
Bid Quantity 800
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020		 OPTSTK
PE480.00 		44.00 0.00 0.00% 470.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 31.35
Offer Price 40.55
Bid Quantity 800
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020		 OPTSTK
CE500.00 		60.65 0.00 0.00% 454.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,600
Change in OI 0
Bid Price 0.00
Offer Price 66.65
Bid Quantity 0
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020		 OPTSTK
PE520.00 		55.15 0.00 0.00% 459.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 50.45
Offer Price 0.00
Bid Quantity 800
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020		 OPTSTK
CE720.00 		55.00 0.00 0.00% 459.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 4.40
Offer Price 30.00
Bid Quantity 800
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020		 OPTSTK
PE500.00 		40.00 -12.95 -24.46% 474.85
Previous Close 52.95
Open 50.55
High 53.00
Low 40.00
Vol 19,200
Open Interest (OI) 18,400
Change in OI 0
Bid Price 42.25
Offer Price 44.85
Bid Quantity 800
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020		 OPTSTK
CE520.00 		52.00 -104.10 -66.69% 462.85
Previous Close 156.10
Open 52.00
High 52.00
Low 52.00
Vol 800
Open Interest (OI) 800
Change in OI 0
Bid Price 0.00
Offer Price 55.65
Bid Quantity 0
Offer Quantity 800
View Graph

PUT/CALL Ratio (PCR)

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

View Put/Call Ratio for all Strike Prices

Options Chain

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

View Options Chain for all Strike Prices

Indusind Bank


Announcements

Follow us on

Trending

NDTV Group Sites

Copyright NDTV Convergence Limited 2020. All rights reserved.
Top
Listen to the latest songs, only on JioSaavn.com