Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1399.65
Change Change %
-27.15 -1.90%

Updated:17 Jun, 2019, 15:58 PM IST

BSE
1399.25
Change Change %
-25.85 -1.81%

Updated:17 Jun, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1540.00
4.90 0.45 10.11% 1394.75
Previous Close 4.45
Open 10.45
High 10.45
Low 2.60
Vol 2,82,000
Open Interest (OI) 2,25,300
Change in OI -18,900
Bid Price 4.70
Offer Price 5.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1640.00
2.50 0.20 8.70% 1397.15
Previous Close 2.30
Open 2.00
High 3.15
Low 2.00
Vol 54,000
Open Interest (OI) 1,23,600
Change in OI -12,300
Bid Price 2.10
Offer Price 2.80
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1300.00
8.90 0.35 4.09% 1390.75
Previous Close 8.55
Open 8.80
High 12.95
Low 6.80
Vol 1,75,200
Open Interest (OI) 2,19,300
Change in OI 32,400
Bid Price 8.15
Offer Price 8.95
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1460.00
18.55 0.60 3.34% 1381.10
Previous Close 17.95
Open 31.30
High 31.30
Low 16.90
Vol 6,48,000
Open Interest (OI) 2,03,400
Change in OI 45,300
Bid Price 18.00
Offer Price 19.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1700.00
1.75 0.05 2.94% 1397.90
Previous Close 1.70
Open 2.10
High 2.10
Low 1.55
Vol 47,100
Open Interest (OI) 2,79,900
Change in OI -9,900
Bid Price 1.65
Offer Price 1.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1500.00
9.30 0.10 1.09% 1390.35
Previous Close 9.20
Open 19.00
High 19.00
Low 8.50
Vol 7,65,900
Open Interest (OI) 6,13,200
Change in OI 60,300
Bid Price 9.25
Offer Price 9.40
Bid Quantity 600
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1420.00
33.65 0.10 0.30% 1366.00
Previous Close 33.55
Open 46.00
High 50.15
Low 32.00
Vol 3,62,700
Open Interest (OI) 1,07,700
Change in OI 57,000
Bid Price 33.30
Offer Price 34.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1860.00
1.00 0.00 0.00% 1398.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.00
Offer Price 2.95
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1860.00
239.00 0.00 0.00% 1160.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 369.15
Offer Price 468.85
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1600.00
198.00 0.00 0.00% 1201.65
Previous Close 198.00
Open 196.00
High 198.00
Low 168.20
Vol 6,000
Open Interest (OI) 53,400
Change in OI -3,900
Bid Price 191.90
Offer Price 199.60
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1480.00
12.55 0.00 0.00% 1387.10
Previous Close 12.55
Open 24.00
High 24.00
Low 11.95
Vol 3,06,000
Open Interest (OI) 2,16,300
Change in OI 49,800
Bid Price 12.70
Offer Price 12.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1660.00
234.15 0.00 0.00% 1165.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,200
Change in OI 0
Bid Price 247.10
Offer Price 258.10
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1740.00
1.15 0.00 0.00% 1398.50
Previous Close 1.15
Open 1.25
High 1.60
Low 1.15
Vol 8,400
Open Interest (OI) 23,400
Change in OI -1,800
Bid Price 1.15
Offer Price 1.45
Bid Quantity 2,700
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1840.00
2.00 0.00 0.00% 1397.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.00
Offer Price 1.70
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1840.00
239.75 0.00 0.00% 1159.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 366.95
Offer Price 471.90
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 2000.00
1.10 0.00 0.00% 1398.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 0.25
Offer Price 1.50
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1620.00
191.00 0.00 0.00% 1208.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,900
Change in OI 0
Bid Price 208.60
Offer Price 216.95
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1800.00
0.70 0.00 0.00% 1398.95
Previous Close 0.70
Open 0.85
High 0.85
Low 0.70
Vol 5,100
Open Interest (OI) 63,300
Change in OI -1,800
Bid Price 0.75
Offer Price 0.95
Bid Quantity 3,900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1800.00
370.00 0.00 0.00% 1029.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,100
Change in OI 0
Bid Price 335.25
Offer Price 429.30
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1340.00
80.00 0.00 0.00% 1319.65
Previous Close 80.00
Open 87.15
High 94.50
Low 80.00
Vol 2,700
Open Interest (OI) 1,200
Change in OI 300
Bid Price 80.30
Offer Price 86.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1640.00
233.10 0.00 0.00% 1166.55
Previous Close 233.10
Open 234.05
High 234.05
Low 217.00
Vol 2,700
Open Interest (OI) 14,100
Change in OI -2,100
Bid Price 227.75
Offer Price 238.40
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1880.00
274.75 0.00 0.00% 1124.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 389.95
Offer Price 494.20
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1780.00
1.00 0.00 0.00% 1398.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.25
Offer Price 1.00
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1780.00
202.20 0.00 0.00% 1197.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 363.90
Offer Price 379.85
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1680.00
263.40 0.00 0.00% 1136.25
Previous Close 263.40
Open 263.40
High 263.40
Low 263.40
Vol 300
Open Interest (OI) 2,400
Change in OI 0
Bid Price 269.05
Offer Price 287.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1220.00
40.00 0.00 0.00% 1359.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 1.85
Offer Price 6.90
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1580.00
178.95 0.00 0.00% 1220.70
Previous Close 178.95
Open 148.75
High 178.95
Low 148.75
Vol 5,100
Open Interest (OI) 27,000
Change in OI -4,200
Bid Price 172.05
Offer Price 179.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1760.00
1.00 0.00 0.00% 1398.65
Previous Close 1.00
Open 1.15
High 1.15
Low 0.15
Vol 3,600
Open Interest (OI) 8,100
Change in OI -1,800
Bid Price 1.10
Offer Price 1.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1760.00
251.80 0.00 0.00% 1147.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 344.00
Offer Price 357.10
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1820.00
1.05 0.00 0.00% 1398.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 0.50
Offer Price 1.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1820.00
199.00 0.00 0.00% 1200.65
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 354.65
Offer Price 452.30
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1920.00
311.10 0.00 0.00% 1088.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 435.85
Offer Price 567.05
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1260.00
5.50 0.00 0.00% 1394.15
Previous Close 5.50
Open 5.55
High 8.00
Low 4.95
Vol 9,000
Open Interest (OI) 16,200
Change in OI 5,100
Bid Price 5.35
Offer Price 7.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1240.00
6.80 0.00 0.00% 1392.85
Previous Close 6.80
Open 6.80
High 6.80
Low 6.80
Vol 300
Open Interest (OI) 6,000
Change in OI 300
Bid Price 3.15
Offer Price 7.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1700.00
277.00 0.00 0.00% 1122.65
Previous Close 277.00
Open 298.00
High 298.00
Low 277.00
Vol 4,800
Open Interest (OI) 12,300
Change in OI 3,900
Bid Price 288.10
Offer Price 306.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1300.00
120.00 0.00 0.00% 1279.65
Previous Close 120.00
Open 130.00
High 130.00
Low 120.00
Vol 600
Open Interest (OI) 3,900
Change in OI 0
Bid Price 111.65
Offer Price 120.70
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1360.00
65.00 0.00 0.00% 1334.65
Previous Close 65.00
Open 75.35
High 95.25
Low 65.00
Vol 3,000
Open Interest (OI) 2,100
Change in OI 600
Bid Price 64.10
Offer Price 71.90
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1720.00
1.20 0.00 0.00% 1398.45
Previous Close 1.20
Open 1.05
High 1.85
Low 1.05
Vol 2,100
Open Interest (OI) 26,100
Change in OI -600
Bid Price 1.10
Offer Price 1.50
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1720.00
286.75 0.00 0.00% 1112.90
Previous Close 286.75
Open 286.75
High 286.75
Low 286.75
Vol 300
Open Interest (OI) 600
Change in OI 0
Bid Price 299.35
Offer Price 341.35
Bid Quantity 600
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1200.00
393.00 0.00 0.00% 1006.65
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 180.55
Offer Price 234.50
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1540.00
134.00 0.00 0.00% 1265.65
Previous Close 134.00
Open 137.35
High 144.10
Low 113.60
Vol 12,900
Open Interest (OI) 51,000
Change in OI -6,900
Bid Price 134.65
Offer Price 138.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1900.00
0.55 0.00 0.00% 1399.10
Previous Close 0.55
Open 0.55
High 0.55
Low 0.55
Vol 1,200
Open Interest (OI) 5,700
Change in OI 0
Bid Price 0.20
Offer Price 1.40
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1900.00
298.00 0.00 0.00% 1101.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 418.55
Offer Price 544.70
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1400.00
43.50 -0.15 -0.34% 1356.15
Previous Close 43.65
Open 69.10
High 69.10
Low 41.15
Vol 1,71,900
Open Interest (OI) 69,000
Change in OI 42,300
Bid Price 43.40
Offer Price 45.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1380.00
54.00 -0.20 -0.37% 1345.65
Previous Close 54.20
Open 68.40
High 76.55
Low 54.00
Vol 4,500
Open Interest (OI) 2,700
Change in OI 0
Bid Price 55.50
Offer Price 58.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1520.00
121.45 -0.55 -0.45% 1278.20
Previous Close 122.00
Open 87.25
High 122.80
Low 87.25
Vol 14,400
Open Interest (OI) 28,500
Change in OI -300
Bid Price 116.75
Offer Price 121.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1460.00
71.70 -0.35 -0.49% 1327.95
Previous Close 72.05
Open 62.10
High 77.75
Low 53.80
Vol 77,400
Open Interest (OI) 36,900
Change in OI -23,400
Bid Price 65.70
Offer Price 71.80
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1340.00
17.00 -0.10 -0.58% 1382.65
Previous Close 17.10
Open 19.60
High 22.95
Low 12.95
Vol 1,77,000
Open Interest (OI) 59,700
Change in OI 19,500
Bid Price 15.95
Offer Price 17.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1440.00
24.90 -0.20 -0.80% 1374.75
Previous Close 25.10
Open 35.00
High 39.40
Low 24.00
Vol 5,10,300
Open Interest (OI) 1,81,500
Change in OI 53,400
Bid Price 24.20
Offer Price 24.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1380.00
29.85 -0.35 -1.16% 1369.80
Previous Close 30.20
Open 24.00
High 37.60
Low 21.90
Vol 3,15,900
Open Interest (OI) 78,900
Change in OI 27,300
Bid Price 29.30
Offer Price 30.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1500.00
102.05 -1.65 -1.59% 1297.60
Previous Close 103.70
Open 106.00
High 109.00
Low 79.95
Vol 72,300
Open Interest (OI) 1,28,700
Change in OI -26,400
Bid Price 97.90
Offer Price 102.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1440.00
58.50 -1.00 -1.68% 1341.15
Previous Close 59.50
Open 60.20
High 66.05
Low 43.50
Vol 1,27,200
Open Interest (OI) 69,300
Change in OI -300
Bid Price 53.20
Offer Price 57.95
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1480.00
86.00 -1.60 -1.83% 1313.65
Previous Close 87.60
Open 85.50
High 90.00
Low 71.70
Vol 23,700
Open Interest (OI) 26,400
Change in OI -4,200
Bid Price 81.65
Offer Price 87.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1620.00
2.60 -0.05 -1.89% 1397.05
Previous Close 2.65
Open 3.90
High 3.90
Low 2.60
Vol 68,700
Open Interest (OI) 1,37,100
Change in OI 3,900
Bid Price 2.55
Offer Price 2.90
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1560.00
154.00 -3.20 -2.04% 1245.65
Previous Close 157.20
Open 153.05
High 159.60
Low 129.80
Vol 9,300
Open Interest (OI) 48,000
Change in OI -2,400
Bid Price 152.15
Offer Price 160.30
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1660.00
1.85 -0.05 -2.63% 1397.80
Previous Close 1.90
Open 2.80
High 2.80
Low 1.80
Vol 61,800
Open Interest (OI) 1,61,400
Change in OI -24,300
Bid Price 2.00
Offer Price 2.20
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1680.00
1.85 -0.05 -2.63% 1397.80
Previous Close 1.90
Open 1.50
High 2.05
Low 1.50
Vol 9,900
Open Interest (OI) 78,600
Change in OI -1,800
Bid Price 1.80
Offer Price 2.00
Bid Quantity 2,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1280.00
6.50 -0.20 -2.99% 1393.15
Previous Close 6.70
Open 7.85
High 9.00
Low 6.45
Vol 7,200
Open Interest (OI) 17,700
Change in OI 2,700
Bid Price 6.90
Offer Price 7.90
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1320.00
12.00 -0.40 -3.23% 1387.65
Previous Close 12.40
Open 13.90
High 15.05
Low 10.20
Vol 48,600
Open Interest (OI) 51,900
Change in OI 1,200
Bid Price 11.90
Offer Price 13.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1400.00
37.00 -1.35 -3.52% 1362.65
Previous Close 38.35
Open 34.25
High 45.70
Low 25.30
Vol 6,21,900
Open Interest (OI) 2,31,000
Change in OI 15,900
Bid Price 35.60
Offer Price 37.95
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1520.00
6.15 -0.25 -3.91% 1393.50
Previous Close 6.40
Open 13.25
High 13.25
Low 5.35
Vol 3,22,500
Open Interest (OI) 2,59,200
Change in OI 29,100
Bid Price 6.20
Offer Price 6.65
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1580.00
3.45 -0.15 -4.17% 1396.20
Previous Close 3.60
Open 4.15
High 5.00
Low 3.25
Vol 90,300
Open Interest (OI) 1,14,600
Change in OI -10,500
Bid Price 3.30
Offer Price 3.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1420.00
45.85 -2.05 -4.28% 1353.80
Previous Close 47.90
Open 45.05
High 55.00
Low 33.80
Vol 2,25,900
Open Interest (OI) 90,900
Change in OI -8,400
Bid Price 44.85
Offer Price 46.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1200.00
3.20 -0.15 -4.48% 1396.45
Previous Close 3.35
Open 3.00
High 3.70
Low 2.00
Vol 10,500
Open Interest (OI) 10,800
Change in OI 2,400
Bid Price 2.40
Offer Price 3.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1600.00
3.00 -0.15 -4.76% 1396.65
Previous Close 3.15
Open 5.00
High 5.00
Low 3.00
Vol 2,33,400
Open Interest (OI) 5,30,400
Change in OI 13,500
Bid Price 3.00
Offer Price 3.60
Bid Quantity 6,600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1360.00
21.65 -1.50 -6.48% 1378.00
Previous Close 23.15
Open 24.95
High 29.00
Low 16.80
Vol 2,00,100
Open Interest (OI) 1,02,300
Change in OI 13,800
Bid Price 21.50
Offer Price 22.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1560.00
3.70 -0.35 -8.64% 1395.95
Previous Close 4.05
Open 7.60
High 7.60
Low 3.65
Vol 2,17,200
Open Interest (OI) 2,53,500
Change in OI -8,400
Bid Price 3.70
Offer Price 4.15
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1400.00
75.80 0.05 0.07% 1323.85
Previous Close 75.75
Open 78.00
High 82.50
Low 75.25
Vol 2,800
Open Interest (OI) 7,600
Change in OI 2,400
Bid Price 70.00
Offer Price 76.15
Bid Quantity 2,800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1600.00
16.25 0.00 0.00% 1383.40
Previous Close 16.25
Open 18.20
High 20.00
Low 16.00
Vol 4,400
Open Interest (OI) 21,600
Change in OI 4,000
Bid Price 15.45
Offer Price 17.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1600.00
225.95 0.00 0.00% 1173.70
Previous Close 225.95
Open 225.95
High 225.95
Low 225.95
Vol 400
Open Interest (OI) 11,200
Change in OI 0
Bid Price 202.75
Offer Price 218.40
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1480.00
106.25 0.00 0.00% 1293.40
Previous Close 106.25
Open 106.25
High 106.25
Low 106.25
Vol 400
Open Interest (OI) 8,800
Change in OI 0
Bid Price 110.65
Offer Price 125.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1380.00
105.00 0.00 0.00% 1294.65
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 81.50
Offer Price 91.00
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1380.00
60.85 0.00 0.00% 1338.80
Previous Close 60.85
Open 59.75
High 60.85
Low 59.60
Vol 2,000
Open Interest (OI) 4,800
Change in OI 800
Bid Price 59.80
Offer Price 64.00
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1440.00
58.45 0.00 0.00% 1341.20
Previous Close 58.45
Open 69.50
High 69.50
Low 58.45
Vol 800
Open Interest (OI) 800
Change in OI 400
Bid Price 52.50
Offer Price 57.75
Bid Quantity 2,800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1440.00
70.00 0.00 0.00% 1329.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 86.65
Offer Price 99.45
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1620.00
18.00 0.00 0.00% 1381.65
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 11.60
Offer Price 14.45
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1800.00
290.00 0.00 0.00% 1109.65
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 388.50
Offer Price 403.60
Bid Quantity 800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1340.00
111.00 0.00 0.00% 1288.65
Previous Close 111.00
Open 111.00
High 111.00
Low 111.00
Vol 400
Open Interest (OI) 400
Change in OI 0
Bid Price 101.90
Offer Price 116.25
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1340.00
47.40 0.00 0.00% 1352.25
Previous Close 47.40
Open 47.40
High 47.40
Low 47.40
Vol 400
Open Interest (OI) 4,000
Change in OI 0
Bid Price 43.50
Offer Price 52.90
Bid Quantity 800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1180.00
294.00 0.00 0.00% 1105.65
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 226.40
Offer Price 240.55
Bid Quantity 1,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 2080.00
604.00 0.00 0.00% 795.65
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 662.55
Offer Price 678.45
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1640.00
46.00 0.00 0.00% 1353.65
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 6.65
Offer Price 16.00
Bid Quantity 1,600
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1280.00
203.90 0.00 0.00% 1195.75
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 144.60
Offer Price 156.40
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1280.00
20.80 0.00 0.00% 1378.85
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 22.75
Offer Price 34.50
Bid Quantity 1,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1220.00
362.50 0.00 0.00% 1037.15
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 191.15
Offer Price 206.50
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1580.00
32.75 0.00 0.00% 1366.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,200
Change in OI 0
Bid Price 15.10
Offer Price 23.90
Bid Quantity 1,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1580.00
185.00 0.00 0.00% 1214.65
Previous Close 185.00
Open 185.00
High 185.00
Low 185.00
Vol 400
Open Interest (OI) 7,600
Change in OI 400
Bid Price 186.30
Offer Price 200.80
Bid Quantity 1,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1460.00
52.00 0.00 0.00% 1347.65
Previous Close 52.00
Open 51.00
High 60.00
Low 50.00
Vol 4,000
Open Interest (OI) 4,800
Change in OI 2,800
Bid Price 45.85
Offer Price 49.25
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1460.00
86.55 0.00 0.00% 1313.10
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 99.10
Offer Price 111.00
Bid Quantity 1,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1260.00
324.85 0.00 0.00% 1074.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 159.15
Offer Price 172.10
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1260.00
21.00 0.00 0.00% 1378.65
Previous Close 21.00
Open 20.70
High 21.00
Low 20.70
Vol 1,200
Open Interest (OI) 2,400
Change in OI 400
Bid Price 18.40
Offer Price 26.00
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1500.00
116.65 0.00 0.00% 1283.00
Previous Close 116.65
Open 116.65
High 116.65
Low 116.65
Vol 1,200
Open Interest (OI) 10,000
Change in OI 1,200
Bid Price 127.25
Offer Price 136.70
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1240.00
343.10 0.00 0.00% 1056.55
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 175.05
Offer Price 188.50
Bid Quantity 2,400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1300.00
267.25 0.00 0.00% 1132.40
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 129.20
Offer Price 142.45
Bid Quantity 2,400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1300.00
34.00 0.00 0.00% 1365.65
Previous Close 34.00
Open 34.00
High 34.00
Low 34.00
Vol 800
Open Interest (OI) 1,600
Change in OI 0
Bid Price 27.80
Offer Price 39.30
Bid Quantity 1,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1360.00
53.90 0.00 0.00% 1345.75
Previous Close 53.90
Open 52.70
High 53.90
Low 52.70
Vol 800
Open Interest (OI) 11,600
Change in OI 400
Bid Price 53.90
Offer Price 57.40
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1560.00
22.85 0.00 0.00% 1376.80
Previous Close 22.85
Open 25.45
High 25.45
Low 22.85
Vol 1,200
Open Interest (OI) 8,400
Change in OI 400
Bid Price 18.25
Offer Price 24.00
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1560.00
110.25 0.00 0.00% 1289.40
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 170.35
Offer Price 184.85
Bid Quantity 1,600
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1420.00
70.00 0.00 0.00% 1329.65
Previous Close 70.00
Open 73.20
High 80.00
Low 69.00
Vol 8,000
Open Interest (OI) 10,800
Change in OI 7,200
Bid Price 65.05
Offer Price 69.85
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1420.00
83.45 0.00 0.00% 1316.20
Previous Close 83.45
Open 80.75
High 83.45
Low 80.75
Vol 800
Open Interest (OI) 800
Change in OI 0
Bid Price 75.55
Offer Price 88.50
Bid Quantity 1,200
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1200.00
10.90 0.00 0.00% 1388.75
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 10.65
Offer Price 15.00
Bid Quantity 800
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1540.00
26.00 0.00 0.00% 1373.65
Previous Close 26.00
Open 32.10
High 32.10
Low 26.00
Vol 2,800
Open Interest (OI) 6,800
Change in OI 400
Bid Price 22.25
Offer Price 26.80
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1540.00
97.30 0.00 0.00% 1302.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 153.90
Offer Price 168.90
Bid Quantity 800
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1900.00
10.90 0.00 0.00% 1388.75
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 1.05
Offer Price 5.75
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1900.00
336.00 0.00 0.00% 1063.65
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 485.40
Offer Price 500.55
Bid Quantity 800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1520.00
84.00 0.00 0.00% 1315.65
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 138.65
Offer Price 152.45
Bid Quantity 1,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1400.00
73.00 -0.30 -0.41% 1326.65
Previous Close 73.30
Open 69.30
High 73.60
Low 66.10
Vol 3,200
Open Interest (OI) 7,200
Change in OI 2,400
Bid Price 71.40
Offer Price 76.80
Bid Quantity 400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1480.00
41.40 -0.20 -0.48% 1358.25
Previous Close 41.60
Open 50.00
High 51.00
Low 41.15
Vol 7,200
Open Interest (OI) 11,600
Change in OI 1,200
Bid Price 38.85
Offer Price 42.25
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1500.00
34.55 -1.30 -3.63% 1365.10
Previous Close 35.85
Open 44.35
High 44.40
Low 34.55
Vol 34,000
Open Interest (OI) 33,200
Change in OI 12,800
Bid Price 35.25
Offer Price 37.25
Bid Quantity 800
Offer Quantity 1,200

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