NDTV Business हिन्दी€ Movies Cricket Tech Web Stories HOP Food Auto Swasth Lifestyle Health বাংলা தமிழ் 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
338.35
Change Change %
-8.45 -2.44%

Updated:22 May, 2020, 15:59 PM IST
BSE
338.20
Change Change %
-8.75 -2.52%

Updated:22 May, 2020, 16:01 PM IST
Expiry Date: Strike Price: Option Type:
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
CE440.00 		1.95 0.25 14.71% 336.40
Previous Close 1.70
Open 2.25
High 2.90
Low 0.95
Vol 1,44,800
Open Interest (OI) 4,33,600
Change in OI 0
Bid Price 1.50
Offer Price 2.00
Bid Quantity 2,000
Offer Quantity 15,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
CE400.00 		2.80 0.25 9.80% 335.55
Previous Close 2.55
Open 3.15
High 4.95
Low 2.15
Vol 8,18,400
Open Interest (OI) 6,56,000
Change in OI 0
Bid Price 2.50
Offer Price 2.80
Bid Quantity 2,400
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
CE380.00 		3.80 0.30 8.57% 334.55
Previous Close 3.50
Open 5.50
High 7.90
Low 3.05
Vol 11,08,800
Open Interest (OI) 6,65,200
Change in OI 0
Bid Price 3.50
Offer Price 3.85
Bid Quantity 34,000
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
CE540.00 		0.85 0.05 6.25% 337.50
Previous Close 0.80
Open 1.20
High 1.70
Low 0.50
Vol 28,800
Open Interest (OI) 70,400
Change in OI 0
Bid Price 0.65
Offer Price 0.80
Bid Quantity 1,200
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
CE480.00 		0.90 0.05 5.88% 337.45
Previous Close 0.85
Open 1.35
High 1.50
Low 0.50
Vol 64,400
Open Interest (OI) 3,71,600
Change in OI 0
Bid Price 0.70
Offer Price 0.90
Bid Quantity 1,200
Offer Quantity 1,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
CE500.00 		1.00 0.05 5.26% 337.35
Previous Close 0.95
Open 1.30
High 1.30
Low 0.75
Vol 1,24,800
Open Interest (OI) 7,00,400
Change in OI 0
Bid Price 0.90
Offer Price 1.00
Bid Quantity 400
Offer Quantity 19,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
CE320.00 		25.95 1.15 4.64% 312.40
Previous Close 24.80
Open 29.55
High 35.50
Low 21.00
Vol 58,400
Open Interest (OI) 21,600
Change in OI 0
Bid Price 24.15
Offer Price 25.90
Bid Quantity 6,000
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
CE350.00 		9.55 0.25 2.69% 328.80
Previous Close 9.30
Open 13.35
High 19.50
Low 7.75
Vol 11,98,000
Open Interest (OI) 2,01,600
Change in OI 0
Bid Price 9.55
Offer Price 9.80
Bid Quantity 1,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
CE340.00 		13.50 0.35 2.66% 324.85
Previous Close 13.15
Open 21.85
High 25.10
Low 10.95
Vol 8,68,000
Open Interest (OI) 2,32,000
Change in OI 0
Bid Price 13.50
Offer Price 13.60
Bid Quantity 400
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
CE420.00 		2.10 0.05 2.44% 336.25
Previous Close 2.05
Open 2.05
High 3.50
Low 1.75
Vol 1,74,800
Open Interest (OI) 2,84,000
Change in OI 0
Bid Price 2.10
Offer Price 2.45
Bid Quantity 400
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
CE360.00 		6.60 0.05 0.76% 331.75
Previous Close 6.55
Open 10.80
High 14.60
Low 5.50
Vol 16,63,600
Open Interest (OI) 4,05,600
Change in OI 0
Bid Price 6.25
Offer Price 6.80
Bid Quantity 400
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
PE420.00 		84.65 0.50 0.59% 253.70
Previous Close 84.15
Open 72.10
High 90.00
Low 72.10
Vol 13,600
Open Interest (OI) 2,24,000
Change in OI 0
Bid Price 82.30
Offer Price 84.05
Bid Quantity 1,200
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
CE450.00 		1.35 0.00 0.00% 337.00
Previous Close 1.35
Open 1.05
High 2.25
Low 1.05
Vol 1,07,200
Open Interest (OI) 3,74,000
Change in OI 0
Bid Price 1.25
Offer Price 1.35
Bid Quantity 4,800
Offer Quantity 5,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
PE450.00 		113.00 0.00 0.00% 225.35
Previous Close 113.00
Open 103.45
High 117.50
Low 100.80
Vol 7,600
Open Interest (OI) 41,600
Change in OI 0
Bid Price 111.60
Offer Price 113.05
Bid Quantity 400
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
PE540.00 		96.15 0.00 0.00% 242.20
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 196.30
Offer Price 207.15
Bid Quantity 2,400
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
CE900.00 		0.30 0.00 0.00% 338.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,800
Change in OI 0
Bid Price 0.20
Offer Price 0.45
Bid Quantity 400
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
PE900.00 		428.00 0.00 0.00% 89.65
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 555.30
Offer Price 567.15
Bid Quantity 800
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
PE1350.00 		871.45 0.00 0.00% 533.10
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 1004.00
Offer Price 1017.15
Bid Quantity 800
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
PE260.00 		1.15 0.00 0.00% 337.20
Previous Close 1.15
Open 3.50
High 3.50
Low 1.00
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 1.00
Offer Price 3.00
Bid Quantity 400
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
CE620.00 		1.15 0.00 0.00% 337.20
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 0.00
Offer Price 0.70
Bid Quantity 0
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
CE750.00 		0.30 0.00 0.00% 338.05
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 0.15
Offer Price 0.40
Bid Quantity 4,400
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
PE440.00 		105.00 0.00 0.00% 233.35
Previous Close 105.00
Open 96.60
High 110.00
Low 93.05
Vol 6,800
Open Interest (OI) 83,600
Change in OI 0
Bid Price 101.85
Offer Price 107.40
Bid Quantity 400
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
CE850.00 		1.00 0.00 0.00% 337.35
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 0.05
Offer Price 0.90
Bid Quantity 4,400
Offer Quantity 2,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
CE250.00 		146.50 0.00 0.00% 191.85
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 84.55
Offer Price 93.45
Bid Quantity 800
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
PE250.00 		0.75 0.00 0.00% 337.60
Previous Close 0.75
Open 1.85
High 1.85
Low 0.55
Vol 21,200
Open Interest (OI) 45,600
Change in OI 0
Bid Price 0.50
Offer Price 0.75
Bid Quantity 400
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
PE150.00 		0.15 0.00 0.00% 338.20
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 400
Open Interest (OI) 4,400
Change in OI 0
Bid Price 0.10
Offer Price 0.70
Bid Quantity 800
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
CE800.00 		0.20 0.00 0.00% 338.15
Previous Close 0.20
Open 0.20
High 0.30
Low 0.20
Vol 2,800
Open Interest (OI) 36,000
Change in OI 0
Bid Price 0.20
Offer Price 0.45
Bid Quantity 2,000
Offer Quantity 2,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
CE460.00 		1.20 0.00 0.00% 337.15
Previous Close 1.20
Open 1.95
High 2.00
Low 1.05
Vol 74,800
Open Interest (OI) 2,40,400
Change in OI 0
Bid Price 1.10
Offer Price 1.50
Bid Quantity 1,600
Offer Quantity 2,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
PE460.00 		122.00 0.00 0.00% 216.35
Previous Close 122.00
Open 109.45
High 129.50
Low 109.45
Vol 4,400
Open Interest (OI) 49,200
Change in OI 0
Bid Price 118.75
Offer Price 127.15
Bid Quantity 400
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
CE1000.00 		0.20 0.00 0.00% 338.15
Previous Close 0.20
Open 0.15
High 0.20
Low 0.15
Vol 3,200
Open Interest (OI) 20,400
Change in OI 0
Bid Price 0.20
Offer Price 0.45
Bid Quantity 3,200
Offer Quantity 1,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
PE520.00 		104.15 0.00 0.00% 234.20
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 179.50
Offer Price 186.85
Bid Quantity 400
Offer Quantity 2,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
CE560.00 		0.30 0.00 0.00% 338.05
Previous Close 0.30
Open 0.75
High 0.75
Low 0.25
Vol 1,600
Open Interest (OI) 37,200
Change in OI 0
Bid Price 0.25
Offer Price 0.50
Bid Quantity 800
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
PE560.00 		118.90 0.00 0.00% 219.45
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 214.95
Offer Price 227.10
Bid Quantity 2,400
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
CE580.00 		0.80 0.00 0.00% 337.55
Previous Close 0.80
Open 0.80
High 0.80
Low 0.80
Vol 400
Open Interest (OI) 15,600
Change in OI 0
Bid Price 0.35
Offer Price 0.75
Bid Quantity 1,200
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
PE580.00 		132.20 0.00 0.00% 206.15
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 235.85
Offer Price 247.10
Bid Quantity 2,400
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
CE1500.00 		0.10 0.00 0.00% 338.25
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 4,000
Open Interest (OI) 2,400
Change in OI 0
Bid Price 0.10
Offer Price 1.45
Bid Quantity 2,400
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
PE1150.00 		695.00 0.00 0.00% 356.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 804.55
Offer Price 817.15
Bid Quantity 800
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
CE1300.00 		0.20 0.00 0.00% 338.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
PE1300.00 		816.00 0.00 0.00% 477.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 954.15
Offer Price 968.15
Bid Quantity 800
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
PE500.00 		163.00 0.00 0.00% 175.35
Previous Close 163.00
Open 150.00
High 168.80
Low 150.00
Vol 3,200
Open Interest (OI) 23,200
Change in OI 0
Bid Price 160.70
Offer Price 166.25
Bid Quantity 800
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
PE360.00 		29.10 0.00 0.00% 309.25
Previous Close 29.10
Open 27.80
High 37.00
Low 21.00
Vol 2,67,200
Open Interest (OI) 1,38,800
Change in OI 0
Bid Price 26.70
Offer Price 28.60
Bid Quantity 800
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
PE1400.00 		921.15 0.00 0.00% 582.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,200
Change in OI 0
Bid Price 1053.95
Offer Price 1067.15
Bid Quantity 800
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
CE1200.00 		0.10 0.00 0.00% 338.25
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 0.05
Offer Price 0.90
Bid Quantity 800
Offer Quantity 2,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
PE1200.00 		705.45 0.00 0.00% 367.10
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 854.50
Offer Price 868.15
Bid Quantity 800
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
CE1100.00 		0.25 0.00 0.00% 338.10
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 0.00
Offer Price 0.95
Bid Quantity 0
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
CE650.00 		0.40 0.00 0.00% 337.95
Previous Close 0.40
Open 0.35
High 0.40
Low 0.30
Vol 5,200
Open Interest (OI) 40,800
Change in OI 0
Bid Price 0.30
Offer Price 0.40
Bid Quantity 400
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
PE650.00 		232.10 0.00 0.00% 106.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 305.80
Offer Price 317.15
Bid Quantity 1,600
Offer Quantity 1,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
PE480.00 		143.05 0.00 0.00% 195.30
Previous Close 143.05
Open 135.90
High 148.90
Low 135.90
Vol 3,200
Open Interest (OI) 43,200
Change in OI 0
Bid Price 141.55
Offer Price 146.40
Bid Quantity 400
Offer Quantity 1,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
CE600.00 		0.40 0.00 0.00% 337.95
Previous Close 0.40
Open 0.65
High 0.65
Low 0.35
Vol 44,800
Open Interest (OI) 3,27,600
Change in OI 0
Bid Price 0.35
Offer Price 0.45
Bid Quantity 3,600
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
PE600.00 		272.95 0.00 0.00% 65.40
Previous Close 272.95
Open 258.85
High 272.95
Low 258.85
Vol 800
Open Interest (OI) 1,600
Change in OI 0
Bid Price 255.10
Offer Price 268.85
Bid Quantity 800
Offer Quantity 1,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
PE550.00 		173.35 0.00 0.00% 165.00
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 206.20
Offer Price 217.15
Bid Quantity 2,400
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
CE700.00 		0.40 0.00 0.00% 337.95
Previous Close 0.40
Open 0.35
High 0.45
Low 0.35
Vol 9,600
Open Interest (OI) 1,02,000
Change in OI 0
Bid Price 0.30
Offer Price 0.40
Bid Quantity 2,000
Offer Quantity 2,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
CE950.00 		1.00 0.00 0.00% 337.35
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 0.10
Offer Price 0.95
Bid Quantity 800
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
PE100.00 		0.15 0.00 0.00% 338.20
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 4,000
Open Interest (OI) 15,600
Change in OI 0
Bid Price 0.15
Offer Price 0.65
Bid Quantity 400
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
CE50.00 		367.85 0.00 0.00% 29.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 281.05
Offer Price 293.20
Bid Quantity 800
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
PE50.00 		1.00 0.00 0.00% 337.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 0.10
Offer Price 0.70
Bid Quantity 400
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
PE1250.00 		771.80 0.00 0.00% 433.45
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 904.35
Offer Price 918.15
Bid Quantity 800
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
PE380.00 		45.35 -0.05 -0.11% 293.00
Previous Close 45.40
Open 43.00
High 53.20
Low 35.45
Vol 1,50,000
Open Interest (OI) 2,11,200
Change in OI 0
Bid Price 44.80
Offer Price 45.35
Bid Quantity 400
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
PE400.00 		64.00 -1.35 -2.07% 274.35
Previous Close 65.35
Open 60.00
High 73.50
Low 50.95
Vol 54,800
Open Interest (OI) 2,16,400
Change in OI 0
Bid Price 63.50
Offer Price 64.50
Bid Quantity 400
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
PE340.00 		14.90 -0.60 -3.87% 323.45
Previous Close 15.50
Open 16.85
High 22.75
Low 11.40
Vol 15,69,600
Open Interest (OI) 2,53,200
Change in OI 0
Bid Price 14.20
Offer Price 15.00
Bid Quantity 1,200
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
CE300.00 		39.05 -2.45 -5.90% 299.30
Previous Close 41.50
Open 47.75
High 56.30
Low 34.45
Vol 40,400
Open Interest (OI) 19,200
Change in OI 0
Bid Price 39.65
Offer Price 49.75
Bid Quantity 1,200
Offer Quantity 1,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
PE350.00 		20.35 -1.65 -7.50% 318.00
Previous Close 22.00
Open 22.50
High 29.60
Low 15.25
Vol 5,74,400
Open Interest (OI) 1,81,600
Change in OI 0
Bid Price 20.30
Offer Price 21.45
Bid Quantity 1,200
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
CE550.00 		0.40 -0.05 -11.11% 337.95
Previous Close 0.45
Open 0.65
High 0.80
Low 0.35
Vol 44,400
Open Interest (OI) 1,74,800
Change in OI 0
Bid Price 0.35
Offer Price 0.45
Bid Quantity 800
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
PE320.00 		7.00 -0.90 -11.39% 331.35
Previous Close 7.90
Open 7.30
High 12.90
Low 5.65
Vol 22,08,400
Open Interest (OI) 2,84,800
Change in OI 0
Bid Price 7.00
Offer Price 7.20
Bid Quantity 800
Offer Quantity 1,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
CE520.00 		0.70 -0.10 -12.50% 337.65
Previous Close 0.80
Open 0.10
High 1.20
Low 0.10
Vol 19,600
Open Interest (OI) 89,600
Change in OI 0
Bid Price 0.70
Offer Price 1.00
Bid Quantity 2,000
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
PE280.00 		2.00 -0.30 -13.04% 336.35
Previous Close 2.30
Open 3.50
High 3.70
Low 1.95
Vol 68,400
Open Interest (OI) 23,600
Change in OI 0
Bid Price 1.80
Offer Price 2.45
Bid Quantity 400
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
PE300.00 		3.00 -0.70 -18.92% 335.35
Previous Close 3.70
Open 5.30
High 6.40
Low 2.90
Vol 9,18,400
Open Interest (OI) 3,24,400
Change in OI 0
Bid Price 3.00
Offer Price 3.15
Bid Quantity 800
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020		 OPTSTK
PE200.00 		0.05 -0.05 -50.00% 338.30
Previous Close 0.10
Open 0.10
High 0.20
Low 0.05
Vol 22,000
Open Interest (OI) 2,56,800
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,600
Offer Quantity 7,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
25-06-2020		 OPTSTK
CE400.00 		20.80 0.75 3.74% 317.55
Previous Close 20.05
Open 20.90
High 26.35
Low 18.00
Vol 3,18,800
Open Interest (OI) 2,09,600
Change in OI 0
Bid Price 20.45
Offer Price 20.80
Bid Quantity 400
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
25-06-2020		 OPTSTK
CE460.00 		10.70 0.30 2.88% 327.65
Previous Close 10.40
Open 10.00
High 13.40
Low 9.50
Vol 15,600
Open Interest (OI) 18,000
Change in OI 0
Bid Price 9.30
Offer Price 11.15
Bid Quantity 400
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
25-06-2020		 OPTSTK
CE380.00 		26.05 0.65 2.56% 312.30
Previous Close 25.40
Open 26.95
High 32.10
Low 23.00
Vol 72,800
Open Interest (OI) 72,000
Change in OI 0
Bid Price 25.35
Offer Price 26.10
Bid Quantity 400
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
25-06-2020		 OPTSTK
CE360.00 		32.20 0.80 2.55% 306.15
Previous Close 31.40
Open 32.00
High 40.75
Low 28.80
Vol 1,70,000
Open Interest (OI) 92,800
Change in OI 0
Bid Price 31.00
Offer Price 32.25
Bid Quantity 400
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
25-06-2020		 OPTSTK
CE440.00 		13.30 0.30 2.31% 325.05
Previous Close 13.00
Open 14.00
High 16.30
Low 11.50
Vol 40,400
Open Interest (OI) 28,800
Change in OI 0
Bid Price 12.10
Offer Price 13.80
Bid Quantity 400
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
25-06-2020		 OPTSTK
CE500.00 		6.70 0.15 2.29% 331.65
Previous Close 6.55
Open 8.70
High 9.00
Low 6.00
Vol 1,15,600
Open Interest (OI) 1,42,800
Change in OI 0
Bid Price 6.55
Offer Price 7.40
Bid Quantity 1,200
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
25-06-2020		 OPTSTK
PE380.00 		68.75 1.00 1.48% 269.60
Previous Close 67.75
Open 63.00
High 70.00
Low 57.90
Vol 6,800
Open Interest (OI) 6,800
Change in OI 0
Bid Price 62.00
Offer Price 68.75
Bid Quantity 2,400
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
25-06-2020		 OPTSTK
CE340.00 		40.10 0.25 0.63% 298.25
Previous Close 39.85
Open 44.00
High 49.80
Low 36.00
Vol 1,18,000
Open Interest (OI) 68,800
Change in OI 0
Bid Price 39.80
Offer Price 40.10
Bid Quantity 1,200
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
25-06-2020		 OPTSTK
CE420.00 		16.45 0.10 0.61% 321.90
Previous Close 16.35
Open 17.35
High 21.00
Low 14.50
Vol 32,400
Open Interest (OI) 25,200
Change in OI 0
Bid Price 14.90
Offer Price 17.00
Bid Quantity 800
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
25-06-2020		 OPTSTK
CE480.00 		8.70 0.05 0.58% 329.65
Previous Close 8.65
Open 10.00
High 11.25
Low 7.00
Vol 14,400
Open Interest (OI) 20,000
Change in OI 0
Bid Price 7.55
Offer Price 8.80
Bid Quantity 400
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
25-06-2020		 OPTSTK
CE520.00 		8.75 0.00 0.00% 329.60
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 5.00
Offer Price 6.70
Bid Quantity 4,000
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
25-06-2020		 OPTSTK
CE540.00 		4.25 0.00 0.00% 334.10
Previous Close 4.25
Open 4.25
High 4.25
Low 4.25
Vol 3,200
Open Interest (OI) 3,200
Change in OI 0
Bid Price 4.40
Offer Price 5.00
Bid Quantity 400
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
25-06-2020		 OPTSTK
CE320.00 		45.00 0.00 0.00% 293.35
Previous Close 45.00
Open 45.00
High 45.00
Low 45.00
Vol 400
Open Interest (OI) 400
Change in OI 0
Bid Price 47.35
Offer Price 53.20
Bid Quantity 1,600
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
25-06-2020		 OPTSTK
PE400.00 		84.75 0.00 0.00% 253.60
Previous Close 84.75
Open 78.20
High 86.00
Low 70.55
Vol 23,600
Open Interest (OI) 40,000
Change in OI 0
Bid Price 77.20
Offer Price 81.55
Bid Quantity 2,000
Offer Quantity 1,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
25-06-2020		 OPTSTK
PE500.00 		155.30 0.00 0.00% 183.05
Previous Close 155.30
Open 155.30
High 155.30
Low 155.30
Vol 400
Open Interest (OI) 2,800
Change in OI 0
Bid Price 159.00
Offer Price 170.75
Bid Quantity 7,200
Offer Quantity 1,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
25-06-2020		 OPTSTK
CE260.00 		109.00 0.00 0.00% 229.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 85.60
Offer Price 92.15
Bid Quantity 7,200
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
25-06-2020		 OPTSTK
PE440.00 		114.40 0.00 0.00% 223.95
Previous Close 114.40
Open 112.60
High 114.40
Low 112.60
Vol 800
Open Interest (OI) 4,000
Change in OI 0
Bid Price 109.50
Offer Price 116.55
Bid Quantity 2,000
Offer Quantity 3,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
25-06-2020		 OPTSTK
PE420.00 		87.55 0.00 0.00% 250.80
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 93.15
Offer Price 100.40
Bid Quantity 7,200
Offer Quantity 8,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
25-06-2020		 OPTSTK
CE200.00 		162.55 0.00 0.00% 175.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 135.50
Offer Price 144.55
Bid Quantity 7,200
Offer Quantity 7,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
25-06-2020		 OPTSTK
CE600.00 		3.50 0.00 0.00% 334.85
Previous Close 3.50
Open 3.60
High 4.00
Low 2.55
Vol 2,000
Open Interest (OI) 1,200
Change in OI 0
Bid Price 2.60
Offer Price 3.60
Bid Quantity 400
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
25-06-2020		 OPTSTK
CE700.00 		1.20 0.00 0.00% 337.15
Previous Close 1.20
Open 1.70
High 1.70
Low 1.20
Vol 1,600
Open Interest (OI) 2,800
Change in OI 0
Bid Price 1.20
Offer Price 3.00
Bid Quantity 800
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
25-06-2020		 OPTSTK
CE300.00 		62.00 0.00 0.00% 276.35
Previous Close 62.00
Open 62.00
High 68.00
Low 57.85
Vol 10,400
Open Interest (OI) 12,800
Change in OI 0
Bid Price 58.20
Offer Price 62.00
Bid Quantity 400
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
25-06-2020		 OPTSTK
PE340.00 		39.90 -1.15 -2.80% 298.45
Previous Close 41.05
Open 39.00
High 46.00
Low 35.75
Vol 88,800
Open Interest (OI) 52,800
Change in OI 0
Bid Price 38.80
Offer Price 41.95
Bid Quantity 3,200
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
25-06-2020		 OPTSTK
PE300.00 		21.55 -0.75 -3.36% 316.80
Previous Close 22.30
Open 20.45
High 26.45
Low 19.00
Vol 1,46,000
Open Interest (OI) 1,22,000
Change in OI 0
Bid Price 21.10
Offer Price 22.00
Bid Quantity 400
Offer Quantity 2,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
25-06-2020		 OPTSTK
PE320.00 		29.50 -1.40 -4.53% 308.85
Previous Close 30.90
Open 30.00
High 35.30
Low 26.25
Vol 40,400
Open Interest (OI) 14,800
Change in OI 0
Bid Price 29.50
Offer Price 31.50
Bid Quantity 400
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
25-06-2020		 OPTSTK
PE360.00 		50.95 -2.85 -5.30% 287.40
Previous Close 53.80
Open 49.10
High 58.25
Low 46.20
Vol 62,400
Open Interest (OI) 47,600
Change in OI 0
Bid Price 51.00
Offer Price 55.65
Bid Quantity 400
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
25-06-2020		 OPTSTK
PE280.00 		15.00 -0.90 -5.66% 323.35
Previous Close 15.90
Open 14.20
High 18.75
Low 13.00
Vol 84,400
Open Interest (OI) 46,800
Change in OI 0
Bid Price 13.55
Offer Price 16.25
Bid Quantity 4,000
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
25-06-2020		 OPTSTK
PE200.00 		3.00 -0.20 -6.25% 335.35
Previous Close 3.20
Open 4.00
High 4.40
Low 2.00
Vol 7,600
Open Interest (OI) 12,800
Change in OI 0
Bid Price 2.50
Offer Price 3.40
Bid Quantity 400
Offer Quantity 1,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
INDUSINDBK
25-06-2020		 OPTSTK
PE260.00 		10.70 -0.75 -6.55% 327.65
Previous Close 11.45
Open 8.95
High 13.25
Low 8.10
Vol 62,000
Open Interest (OI) 94,400
Change in OI 0
Bid Price 10.30
Offer Price 11.00
Bid Quantity 400
Offer Quantity 400
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