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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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

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