Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
512.40
Change Change %
22.15 4.52%

Updated:25 Sep, 2020, 12:39 PM IST

BSE
513.75
Change Change %
23.55 4.80%

Updated:25 Sep, 2020, 12:47 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
59.00 13.25 28.96% 453.40
Previous Close 45.75
Open 48.60
High 59.70
Low 48.00
Vol 34,400
Open Interest (OI) 16,800
Change in OI 2,400
Bid Price 56.65
Offer Price 57.95
Bid Quantity 800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020
OPTSTK
CE640.00
7.20 1.50 26.32% 505.20
Previous Close 5.70
Open 6.30
High 7.25
Low 5.35
Vol 1,36,800
Open Interest (OI) 3,76,800
Change in OI -4,000
Bid Price 6.75
Offer Price 6.90
Bid Quantity 800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020
OPTSTK
CE500.00
45.70 8.75 23.68% 466.70
Previous Close 36.95
Open 39.95
High 47.65
Low 36.40
Vol 8,71,200
Open Interest (OI) 2,84,000
Change in OI -21,600
Bid Price 45.30
Offer Price 45.70
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020
OPTSTK
CE560.00
20.95 3.90 22.87% 491.45
Previous Close 17.05
Open 19.50
High 22.30
Low 16.70
Vol 6,84,800
Open Interest (OI) 6,69,600
Change in OI 81,600
Bid Price 20.65
Offer Price 20.90
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020
OPTSTK
CE580.00
15.95 2.90 22.22% 496.45
Previous Close 13.05
Open 13.10
High 16.85
Low 12.65
Vol 3,32,000
Open Interest (OI) 3,49,600
Change in OI 36,800
Bid Price 15.65
Offer Price 15.85
Bid Quantity 1,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020
OPTSTK
CE540.00
27.30 4.90 21.88% 485.10
Previous Close 22.40
Open 25.20
High 29.20
Low 21.70
Vol 6,45,600
Open Interest (OI) 4,54,400
Change in OI 38,400
Bid Price 27.30
Offer Price 27.60
Bid Quantity 1,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020
OPTSTK
CE520.00
35.65 6.25 21.26% 476.75
Previous Close 29.40
Open 31.85
High 37.85
Low 28.20
Vol 11,63,200
Open Interest (OI) 7,38,400
Change in OI 1,92,800
Bid Price 35.55
Offer Price 35.85
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020
OPTSTK
CE600.00
12.15 2.00 19.70% 500.25
Previous Close 10.15
Open 11.45
High 12.80
Low 9.75
Vol 6,71,200
Open Interest (OI) 8,50,400
Change in OI 74,400
Bid Price 11.85
Offer Price 12.10
Bid Quantity 800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020
OPTSTK
CE620.00
9.00 1.45 19.21% 503.40
Previous Close 7.55
Open 8.90
High 9.55
Low 7.15
Vol 2,93,600
Open Interest (OI) 6,56,000
Change in OI 20,000
Bid Price 8.85
Offer Price 8.95
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020
OPTSTK
CE660.00
5.30 0.80 17.78% 507.10
Previous Close 4.50
Open 4.50
High 5.40
Low 4.40
Vol 72,800
Open Interest (OI) 2,56,000
Change in OI 4,000
Bid Price 5.35
Offer Price 5.55
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020
OPTSTK
CE680.00
4.25 0.45 11.84% 508.15
Previous Close 3.80
Open 4.15
High 4.25
Low 3.90
Vol 12,000
Open Interest (OI) 1,48,000
Change in OI 800
Bid Price 4.10
Offer Price 5.55
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020
OPTSTK
CE720.00
4.35 0.00 0.00% 508.05
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 2.50
Offer Price 4.30
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020
OPTSTK
CE440.00
80.00 0.00 0.00% 432.40
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 84.60
Offer Price 96.80
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020
OPTSTK
PE640.00
145.50 -0.50 -0.34% 366.90
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 115.10
Offer Price 141.95
Bid Quantity 800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020
OPTSTK
PE660.00
167.50 -0.65 -0.39% 344.90
Previous Close 168.15
Open 155.60
High 167.50
Low 155.05
Vol 4,000
Open Interest (OI) 2,24,800
Change in OI 2,400
Bid Price 145.05
Offer Price 160.25
Bid Quantity 800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020
OPTSTK
PE700.00
201.00 -1.00 -0.50% 311.40
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 156.80
Offer Price 206.60
Bid Quantity 18,400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020
OPTSTK
CE400.00
113.00 -2.00 -1.74% 399.40
Previous Close 115.00
Open 113.00
High 113.00
Low 113.00
Vol 1,600
Open Interest (OI) 3,200
Change in OI 800
Bid Price 117.55
Offer Price 120.65
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020
OPTSTK
CE700.00
3.55 -0.10 -2.74% 508.85
Previous Close 3.65
Open 4.65
High 4.70
Low 3.00
Vol 99,200
Open Interest (OI) 4,83,200
Change in OI 9,600
Bid Price 3.50
Offer Price 3.55
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020
OPTSTK
CE760.00
2.20 -0.35 -13.73% 510.20
Previous Close 2.55
Open 2.40
High 2.90
Low 1.80
Vol 26,400
Open Interest (OI) 1,35,200
Change in OI 11,200
Bid Price 2.10
Offer Price 2.20
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020
OPTSTK
CE740.00
2.75 -0.45 -14.06% 509.65
Previous Close 3.20
Open 3.20
High 3.20
Low 2.75
Vol 2,400
Open Interest (OI) 44,000
Change in OI 1,600
Bid Price 2.50
Offer Price 2.95
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020
OPTSTK
PE620.00
112.85 -24.25 -17.69% 399.55
Previous Close 137.10
Open 124.10
High 132.30
Low 112.35
Vol 12,000
Open Interest (OI) 6,64,000
Change in OI 0
Bid Price 113.85
Offer Price 115.85
Bid Quantity 1,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020
OPTSTK
PE580.00
80.00 -17.35 -17.82% 432.40
Previous Close 97.35
Open 93.50
High 93.50
Low 80.00
Vol 6,400
Open Interest (OI) 78,400
Change in OI -1,600
Bid Price 81.60
Offer Price 83.10
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020
OPTSTK
PE600.00
95.90 -21.15 -18.07% 416.50
Previous Close 117.05
Open 103.95
High 115.00
Low 95.00
Vol 10,400
Open Interest (OI) 2,35,200
Change in OI 1,600
Bid Price 97.45
Offer Price 99.05
Bid Quantity 800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020
OPTSTK
PE560.00
68.00 -15.65 -18.71% 444.40
Previous Close 83.65
Open 80.00
High 81.50
Low 68.00
Vol 39,200
Open Interest (OI) 2,92,800
Change in OI -11,200
Bid Price 66.85
Offer Price 67.75
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020
OPTSTK
PE540.00
51.80 -13.55 -20.73% 460.60
Previous Close 65.35
Open 66.40
High 68.10
Low 51.75
Vol 67,200
Open Interest (OI) 2,63,200
Change in OI -19,200
Bid Price 53.70
Offer Price 54.20
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020
OPTSTK
PE520.00
41.80 -11.00 -20.83% 470.60
Previous Close 52.80
Open 50.00
High 54.60
Low 39.80
Vol 1,59,200
Open Interest (OI) 2,52,800
Change in OI -24,800
Bid Price 42.20
Offer Price 42.55
Bid Quantity 1,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020
OPTSTK
PE500.00
32.20 -10.50 -24.59% 480.20
Previous Close 42.70
Open 37.10
High 43.65
Low 30.35
Vol 8,40,800
Open Interest (OI) 5,06,400
Change in OI 64,800
Bid Price 32.20
Offer Price 32.40
Bid Quantity 2,400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020
OPTSTK
PE480.00
24.15 -8.75 -26.60% 488.25
Previous Close 32.90
Open 32.00
High 34.15
Low 22.85
Vol 5,41,600
Open Interest (OI) 2,50,400
Change in OI 95,200
Bid Price 24.20
Offer Price 24.40
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020
OPTSTK
PE440.00
12.55 -4.75 -27.46% 499.85
Previous Close 17.30
Open 14.00
High 18.80
Low 12.00
Vol 2,26,400
Open Interest (OI) 92,000
Change in OI 31,200
Bid Price 12.65
Offer Price 12.85
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020
OPTSTK
PE460.00
17.70 -6.90 -28.05% 494.70
Previous Close 24.60
Open 23.50
High 25.70
Low 16.75
Vol 4,02,400
Open Interest (OI) 2,21,600
Change in OI 24,800
Bid Price 17.65
Offer Price 17.85
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020
OPTSTK
PE420.00
8.55 -4.10 -32.41% 503.85
Previous Close 12.65
Open 10.25
High 13.55
Low 8.50
Vol 1,56,000
Open Interest (OI) 50,400
Change in OI 25,600
Bid Price 9.05
Offer Price 9.15
Bid Quantity 800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020
OPTSTK
PE400.00
6.15 -3.20 -34.22% 506.25
Previous Close 9.35
Open 7.85
High 9.85
Low 5.85
Vol 3,34,400
Open Interest (OI) 2,24,000
Change in OI 34,400
Bid Price 6.20
Offer Price 6.35
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020
OPTSTK
PE360.00
3.10 -1.90 -38.00% 509.30
Previous Close 5.00
Open 4.00
High 4.75
Low 3.10
Vol 8,000
Open Interest (OI) 7,200
Change in OI 5,600
Bid Price 2.05
Offer Price 3.80
Bid Quantity 1,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020
OPTSTK
CE460.00
65.00 -65.20 -50.08% 447.40
Previous Close 130.20
Open 65.00
High 65.00
Low 65.00
Vol 800
Open Interest (OI) 0
Change in OI 0
Bid Price 69.95
Offer Price 72.20
Bid Quantity 800
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
29-10-2020
OPTSTK
PE380.00
5.00 -27.35 -84.54% 507.40
Previous Close 32.35
Open 3.80
High 6.95
Low 3.80
Vol 4,800
Open Interest (OI) 3,200
Change in OI 0
Bid Price 4.00
Offer Price 4.80
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020
OPTSTK
PE480.00
44.00 0.00 0.00% 468.40
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 40.00
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020
OPTSTK
CE500.00
60.65 0.00 0.00% 451.75
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 49.50
Offer Price 66.60
Bid Quantity 1,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020
OPTSTK
PE520.00
55.15 0.00 0.00% 457.25
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 48.05
Offer Price 55.80
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020
OPTSTK
CE720.00
55.00 0.00 0.00% 457.40
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 1.05
Offer Price 30.00
Bid Quantity 3,200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020
OPTSTK
PE500.00
45.50 -7.45 -14.07% 466.90
Previous Close 52.95
Open 50.55
High 53.00
Low 45.50
Vol 15,200
Open Interest (OI) 20,000
Change in OI 4,000
Bid Price 40.90
Offer Price 45.50
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020
OPTSTK
CE520.00
52.00 -104.10 -66.69% 460.40
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 44.55
Offer Price 54.55
Bid Quantity 800
Offer Quantity 800

PUT/CALL Ratio (PCR)

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

Options Chain

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

Top
Listen to the latest songs, only on JioSaavn.com