Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1434.80
Change Change %
-14.85 -1.02%

Updated:26 Jun, 2019, 15:58 PM IST

BSE
1435.30
Change Change %
-14.75 -1.02%

Updated:26 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
PE 1380.00
1.50 0.55 57.89% 1433.30
Previous Close 0.95
Open 0.60
High 2.50
Low 0.50
Vol 49,200
Open Interest (OI) 65,400
Change in OI -10,200
Bid Price 0.70
Offer Price 1.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1640.00
0.25 0.05 25.00% 1434.55
Previous Close 0.20
Open 0.20
High 0.35
Low 0.10
Vol 1,38,900
Open Interest (OI) 1,15,800
Change in OI -86,400
Bid Price 0.15
Offer Price 0.20
Bid Quantity 7,500
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1340.00
0.60 0.10 20.00% 1434.20
Previous Close 0.50
Open 0.70
High 0.80
Low 0.40
Vol 17,100
Open Interest (OI) 39,600
Change in OI -9,600
Bid Price 0.40
Offer Price 0.70
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1520.00
0.90 0.15 20.00% 1433.90
Previous Close 0.75
Open 1.45
High 1.75
Low 0.65
Vol 3,52,800
Open Interest (OI) 2,21,400
Change in OI -26,700
Bid Price 0.70
Offer Price 0.90
Bid Quantity 900
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1360.00
0.95 0.15 18.75% 1433.85
Previous Close 0.80
Open 1.20
High 1.20
Low 0.60
Vol 24,900
Open Interest (OI) 61,500
Change in OI -12,900
Bid Price 0.80
Offer Price 1.00
Bid Quantity 300
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1580.00
0.35 0.05 16.67% 1434.45
Previous Close 0.30
Open 0.75
High 0.75
Low 0.20
Vol 24,600
Open Interest (OI) 45,300
Change in OI -8,100
Bid Price 0.30
Offer Price 0.45
Bid Quantity 300
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1440.00
13.90 1.60 13.01% 1420.90
Previous Close 12.30
Open 14.75
High 20.20
Low 9.40
Vol 7,11,600
Open Interest (OI) 55,500
Change in OI -51,000
Bid Price 11.65
Offer Price 13.90
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1400.00
2.50 0.25 11.11% 1432.30
Previous Close 2.25
Open 3.45
High 5.35
Low 1.95
Vol 3,92,100
Open Interest (OI) 1,92,600
Change in OI -60,600
Bid Price 2.00
Offer Price 2.50
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1420.00
5.00 0.45 9.89% 1429.80
Previous Close 4.55
Open 6.70
High 10.60
Low 3.35
Vol 7,15,200
Open Interest (OI) 1,14,600
Change in OI -3,000
Bid Price 5.00
Offer Price 5.50
Bid Quantity 2,100
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1520.00
85.00 3.25 3.98% 1349.80
Previous Close 81.75
Open 73.00
High 87.50
Low 70.15
Vol 5,400
Open Interest (OI) 19,500
Change in OI -3,000
Bid Price 77.65
Offer Price 92.25
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1460.00
25.50 0.50 2.00% 1409.30
Previous Close 25.00
Open 24.00
High 33.00
Low 18.10
Vol 1,30,800
Open Interest (OI) 35,100
Change in OI -29,700
Bid Price 23.05
Offer Price 25.95
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1860.00
1.00 0.00 0.00% 1433.80
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 0.95
Bid Quantity 0
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1860.00
239.00 0.00 0.00% 1195.80
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 365.25
Offer Price 428.60
Bid Quantity 7,500
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1600.00
0.30 0.00 0.00% 1434.50
Previous Close 0.30
Open 0.45
High 0.50
Low 0.20
Vol 1,16,700
Open Interest (OI) 2,86,800
Change in OI -52,500
Bid Price 0.20
Offer Price 0.30
Bid Quantity 2,100
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1600.00
160.40 0.00 0.00% 1274.40
Previous Close 160.40
Open 152.40
High 165.25
Low 152.40
Vol 9,300
Open Interest (OI) 27,000
Change in OI -3,000
Bid Price 144.65
Offer Price 173.40
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1660.00
222.00 0.00 0.00% 1212.80
Previous Close 222.00
Open 215.30
High 222.00
Low 215.30
Vol 1,200
Open Interest (OI) 9,300
Change in OI 0
Bid Price 211.85
Offer Price 235.90
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1740.00
0.15 0.00 0.00% 1434.65
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 7,800
Open Interest (OI) 13,200
Change in OI -4,500
Bid Price 0.05
Offer Price 0.15
Bid Quantity 4,200
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1380.00
63.20 0.00 0.00% 1371.60
Previous Close 63.20
Open 67.45
High 67.45
Low 62.00
Vol 2,700
Open Interest (OI) 6,600
Change in OI -1,200
Bid Price 55.10
Offer Price 61.30
Bid Quantity 300
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% 1432.80
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 0.90
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% 1195.05
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 393.60
Offer Price 408.95
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 2000.00
0.30 0.00 0.00% 1434.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,300
Change in OI 0
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1620.00
0.20 0.00 0.00% 1434.60
Previous Close 0.20
Open 0.25
High 0.40
Low 0.20
Vol 24,600
Open Interest (OI) 83,400
Change in OI -10,500
Bid Price 0.15
Offer Price 0.35
Bid Quantity 15,900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1620.00
178.80 0.00 0.00% 1256.00
Previous Close 178.80
Open 172.00
High 181.75
Low 172.00
Vol 3,300
Open Interest (OI) 9,300
Change in OI -600
Bid Price 170.65
Offer Price 182.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1800.00
0.05 0.00 0.00% 1434.75
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 8,100
Open Interest (OI) 37,500
Change in OI -8,100
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1800.00
358.80 0.00 0.00% 1076.00
Previous Close 358.80
Open 358.80
High 358.80
Low 358.80
Vol 300
Open Interest (OI) 3,300
Change in OI 0
Bid Price 313.95
Offer Price 408.00
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
100.25 0.00 0.00% 1334.55
Previous Close 100.25
Open 100.25
High 100.25
Low 100.25
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 49.75
Offer Price 99.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1320.00
123.55 0.00 0.00% 1311.25
Previous Close 123.55
Open 130.95
High 130.95
Low 123.55
Vol 600
Open Interest (OI) 900
Change in OI 0
Bid Price 115.40
Offer Price 130.45
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1180.00
1.00 0.00 0.00% 1433.80
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 0.10
Offer Price 0.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1640.00
200.70 0.00 0.00% 1234.10
Previous Close 200.70
Open 196.00
High 200.70
Low 191.00
Vol 3,300
Open Interest (OI) 12,900
Change in OI 0
Bid Price 187.10
Offer Price 218.35
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1880.00
274.75 0.00 0.00% 1160.05
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 433.55
Offer Price 448.25
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1780.00
1.00 0.00 0.00% 1433.80
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 0.00
Offer Price 0.95
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1780.00
202.20 0.00 0.00% 1232.60
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 292.10
Offer Price 387.50
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1680.00
0.20 0.00 0.00% 1434.60
Previous Close 0.20
Open 0.10
High 0.25
Low 0.10
Vol 6,000
Open Interest (OI) 60,900
Change in OI -4,200
Bid Price 0.10
Offer Price 0.15
Bid Quantity 8,400
Offer Quantity 8,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1680.00
240.00 0.00 0.00% 1194.80
Previous Close 240.00
Open 235.00
High 240.00
Low 235.00
Vol 600
Open Interest (OI) 1,500
Change in OI 0
Bid Price 222.05
Offer Price 269.50
Bid Quantity 7,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1280.00
155.00 0.00 0.00% 1279.80
Previous Close 155.00
Open 155.00
High 155.00
Low 155.00
Vol 300
Open Interest (OI) 0
Change in OI 0
Bid Price 144.40
Offer Price 165.60
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1280.00
0.15 0.00 0.00% 1434.65
Previous Close 0.15
Open 0.25
High 0.25
Low 0.05
Vol 2,700
Open Interest (OI) 9,600
Change in OI -2,400
Bid Price 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1220.00
40.00 0.00 0.00% 1394.80
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 0.15
Offer Price 0.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1580.00
141.90 0.00 0.00% 1292.90
Previous Close 141.90
Open 132.00
High 142.40
Low 132.00
Vol 4,200
Open Interest (OI) 17,700
Change in OI -3,000
Bid Price 131.75
Offer Price 151.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1760.00
0.05 0.00 0.00% 1434.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 0.05
Offer Price 0.45
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1760.00
308.00 0.00 0.00% 1126.80
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 274.65
Offer Price 361.90
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1820.00
0.05 0.00 0.00% 1434.75
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 0.00
Offer Price 0.95
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1820.00
360.00 0.00 0.00% 1074.80
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 373.60
Offer Price 388.20
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1920.00
311.10 0.00 0.00% 1123.70
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 473.50
Offer Price 547.35
Bid Quantity 600
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1260.00
183.35 0.00 0.00% 1251.45
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 146.10
Offer Price 203.70
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
0.05 0.00 0.00% 1434.75
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 600
Open Interest (OI) 11,100
Change in OI -300
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1500.00
63.00 0.00 0.00% 1371.80
Previous Close 63.00
Open 58.25
High 67.55
Low 51.55
Vol 24,000
Open Interest (OI) 1,01,100
Change in OI -10,500
Bid Price 57.80
Offer Price 65.70
Bid Quantity 2,700
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1240.00
0.35 0.00 0.00% 1434.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,300
Change in OI 0
Bid Price 0.10
Offer Price 0.50
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1700.00
0.05 0.00 0.00% 1434.75
Previous Close 0.05
Open 0.15
High 0.20
Low 0.05
Vol 23,400
Open Interest (OI) 1,56,300
Change in OI -21,900
Bid Price 0.05
Offer Price 0.10
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1700.00
253.90 0.00 0.00% 1180.90
Previous Close 253.90
Open 254.80
High 254.85
Low 253.90
Vol 900
Open Interest (OI) 11,400
Change in OI -300
Bid Price 256.60
Offer Price 266.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1300.00
139.45 0.00 0.00% 1295.35
Previous Close 139.45
Open 150.60
High 150.60
Low 139.45
Vol 3,000
Open Interest (OI) 3,000
Change in OI -1,200
Bid Price 129.40
Offer Price 150.10
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1300.00
0.10 0.00 0.00% 1434.70
Previous Close 0.10
Open 0.10
High 0.15
Low 0.05
Vol 28,200
Open Interest (OI) 1,59,600
Change in OI -7,500
Bid Price 0.10
Offer Price 0.20
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1360.00
94.80 0.00 0.00% 1340.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,700
Change in OI 0
Bid Price 75.05
Offer Price 83.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1720.00
0.15 0.00 0.00% 1434.65
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 900
Open Interest (OI) 21,300
Change in OI -600
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1720.00
320.10 0.00 0.00% 1114.70
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 239.15
Offer Price 305.70
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1560.00
0.45 0.00 0.00% 1434.35
Previous Close 0.45
Open 0.65
High 0.75
Low 0.30
Vol 38,700
Open Interest (OI) 92,400
Change in OI -16,200
Bid Price 0.40
Offer Price 0.50
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1560.00
119.00 0.00 0.00% 1315.80
Previous Close 119.00
Open 118.00
High 123.00
Low 112.00
Vol 13,200
Open Interest (OI) 27,300
Change in OI -9,000
Bid Price 116.05
Offer Price 125.95
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1200.00
393.00 0.00 0.00% 1041.80
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 207.20
Offer Price 266.00
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1200.00
0.10 0.00 0.00% 1434.70
Previous Close 0.10
Open 0.15
High 0.15
Low 0.10
Vol 900
Open Interest (OI) 9,300
Change in OI -600
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1540.00
100.00 0.00 0.00% 1334.80
Previous Close 100.00
Open 95.90
High 100.00
Low 94.95
Vol 4,500
Open Interest (OI) 39,300
Change in OI 0
Bid Price 101.90
Offer Price 107.70
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1900.00
0.05 0.00 0.00% 1434.75
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 600
Open Interest (OI) 5,100
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
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% 1136.80
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 399.70
Offer Price 469.30
Bid Quantity 7,500
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1400.00
39.75 -0.10 -0.25% 1395.05
Previous Close 39.85
Open 50.10
High 50.10
Low 33.55
Vol 38,100
Open Interest (OI) 34,800
Change in OI -9,600
Bid Price 37.75
Offer Price 40.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1420.00
23.00 -1.10 -4.56% 1411.80
Previous Close 24.10
Open 30.00
High 35.25
Low 20.35
Vol 99,000
Open Interest (OI) 74,700
Change in OI 17,100
Bid Price 22.10
Offer Price 23.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1480.00
40.10 -2.20 -5.20% 1394.70
Previous Close 42.30
Open 35.20
High 49.80
Low 33.40
Vol 14,400
Open Interest (OI) 19,800
Change in OI -3,900
Bid Price 40.90
Offer Price 44.40
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1480.00
2.00 -0.15 -6.98% 1432.80
Previous Close 2.15
Open 5.95
High 6.00
Low 1.80
Vol 9,58,500
Open Interest (OI) 2,43,300
Change in OI -26,400
Bid Price 1.95
Offer Price 2.20
Bid Quantity 300
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1460.00
4.20 -0.65 -13.40% 1430.60
Previous Close 4.85
Open 12.00
High 12.50
Low 3.60
Vol 14,02,500
Open Interest (OI) 2,84,100
Change in OI -77,400
Bid Price 4.15
Offer Price 4.20
Bid Quantity 2,700
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1500.00
1.20 -0.20 -14.29% 1433.60
Previous Close 1.40
Open 2.05
High 5.00
Low 1.20
Vol 8,45,700
Open Interest (OI) 6,86,100
Change in OI 3,900
Bid Price 1.30
Offer Price 1.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1440.00
9.90 -1.80 -15.38% 1424.90
Previous Close 11.70
Open 21.20
High 22.35
Low 8.00
Vol 7,61,400
Open Interest (OI) 1,71,900
Change in OI 51,600
Bid Price 9.10
Offer Price 10.70
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1540.00
0.45 -0.10 -18.18% 1434.35
Previous Close 0.55
Open 1.20
High 1.20
Low 0.45
Vol 91,800
Open Interest (OI) 1,29,600
Change in OI -36,300
Bid Price 0.40
Offer Price 0.70
Bid Quantity 1,200
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
CE 1660.00
0.10 -0.05 -33.33% 1434.70
Previous Close 0.15
Open 0.15
High 0.30
Low 0.10
Vol 24,600
Open Interest (OI) 74,100
Change in OI -11,100
Bid Price 0.10
Offer Price 0.15
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
27-06-2019
OPTSTK
PE 1320.00
0.05 -0.05 -50.00% 1434.75
Previous Close 0.10
Open 0.30
High 0.40
Low 0.05
Vol 5,400
Open Interest (OI) 40,200
Change in OI -1,500
Bid Price 0.05
Offer Price 0.25
Bid Quantity 900
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1380.00
35.25 0.40 1.15% 1399.55
Previous Close 34.85
Open 36.00
High 37.85
Low 33.05
Vol 20,000
Open Interest (OI) 26,800
Change in OI 3,200
Bid Price 34.75
Offer Price 35.50
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1540.00
23.35 0.25 1.08% 1411.45
Previous Close 23.10
Open 27.00
High 30.20
Low 22.80
Vol 27,200
Open Interest (OI) 16,400
Change in OI 400
Bid Price 21.00
Offer Price 24.20
Bid Quantity 1,200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1420.00
51.40 0.40 0.78% 1383.40
Previous Close 51.00
Open 47.95
High 55.20
Low 47.95
Vol 45,200
Open Interest (OI) 13,600
Change in OI 2,400
Bid Price 50.65
Offer Price 52.25
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1580.00
15.10 0.10 0.67% 1419.70
Previous Close 15.00
Open 17.00
High 17.00
Low 14.75
Vol 8,400
Open Interest (OI) 14,000
Change in OI 5,200
Bid Price 14.70
Offer Price 15.40
Bid Quantity 800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1440.00
60.20 0.05 0.08% 1374.60
Previous Close 60.15
Open 56.70
High 65.35
Low 56.70
Vol 85,200
Open Interest (OI) 42,800
Change in OI 20,000
Bid Price 59.90
Offer Price 60.85
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1600.00
169.50 0.00 0.00% 1265.30
Previous Close 169.50
Open 164.30
High 172.00
Low 163.85
Vol 2,400
Open Interest (OI) 18,000
Change in OI 2,400
Bid Price 167.65
Offer Price 178.00
Bid Quantity 4,800
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1480.00
85.20 0.00 0.00% 1349.60
Previous Close 85.20
Open 79.50
High 86.50
Low 78.80
Vol 6,800
Open Interest (OI) 8,800
Change in OI -1,600
Bid Price 80.25
Offer Price 83.25
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1660.00
225.00 0.00 0.00% 1209.80
Previous Close 225.00
Open 216.00
High 225.65
Low 216.00
Vol 2,400
Open Interest (OI) 2,000
Change in OI 0
Bid Price 221.35
Offer Price 230.55
Bid Quantity 3,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1380.00
109.05 0.00 0.00% 1325.75
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 88.50
Offer Price 96.95
Bid Quantity 2,400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 2000.00
3.00 0.00 0.00% 1431.80
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 0.30
Offer Price 2.25
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1620.00
11.90 0.00 0.00% 1422.90
Previous Close 11.90
Open 13.20
High 13.25
Low 10.30
Vol 8,000
Open Interest (OI) 4,800
Change in OI 800
Bid Price 8.20
Offer Price 11.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1800.00
4.85 0.00 0.00% 1429.95
Previous Close 4.85
Open 4.85
High 4.85
Low 4.85
Vol 400
Open Interest (OI) 1,600
Change in OI 400
Bid Price 1.20
Offer Price 4.80
Bid Quantity 800
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1800.00
356.30 0.00 0.00% 1078.50
Previous Close 356.30
Open 350.00
High 356.30
Low 350.00
Vol 800
Open Interest (OI) 8,000
Change in OI 0
Bid Price 354.65
Offer Price 365.80
Bid Quantity 4,800
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1340.00
136.30 0.00 0.00% 1298.50
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 116.65
Offer Price 127.05
Bid Quantity 2,400
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1320.00
19.75 0.00 0.00% 1415.05
Previous Close 19.75
Open 19.00
High 20.00
Low 17.50
Vol 6,000
Open Interest (OI) 6,000
Change in OI 1,600
Bid Price 17.50
Offer Price 22.55
Bid Quantity 800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1160.00
294.00 0.00 0.00% 1140.80
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 274.10
Offer Price 284.55
Bid Quantity 2,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1160.00
17.30 0.00 0.00% 1417.50
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 1.05
Offer Price 3.00
Bid Quantity 800
Offer Quantity 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% 1140.80
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 255.90
Offer Price 265.70
Bid Quantity 800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 2080.00
604.00 0.00 0.00% 830.80
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 631.40
Offer Price 642.85
Bid Quantity 4,800
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1640.00
8.10 0.00 0.00% 1426.70
Previous Close 8.10
Open 11.20
High 11.20
Low 8.00
Vol 3,600
Open Interest (OI) 9,200
Change in OI 1,600
Bid Price 7.00
Offer Price 9.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1680.00
242.50 0.00 0.00% 1192.30
Previous Close 242.50
Open 236.00
High 242.50
Low 236.00
Vol 800
Open Interest (OI) 800
Change in OI 0
Bid Price 239.85
Offer Price 249.15
Bid Quantity 3,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1280.00
203.90 0.00 0.00% 1230.90
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 165.15
Offer Price 173.35
Bid Quantity 1,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1280.00
12.50 0.00 0.00% 1422.30
Previous Close 12.50
Open 11.55
High 13.00
Low 11.10
Vol 4,800
Open Interest (OI) 6,000
Change in OI 1,200
Bid Price 9.40
Offer Price 12.65
Bid Quantity 2,400
Offer Quantity 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% 1072.30
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 218.75
Offer Price 228.05
Bid Quantity 800
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1220.00
10.35 0.00 0.00% 1424.45
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 4.00
Offer Price 10.65
Bid Quantity 800
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1580.00
141.20 0.00 0.00% 1293.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,600
Change in OI 0
Bid Price 151.85
Offer Price 161.10
Bid Quantity 800
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1760.00
307.00 0.00 0.00% 1127.80
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 316.15
Offer Price 327.55
Bid Quantity 2,400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1820.00
360.00 0.00 0.00% 1074.80
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 375.05
Offer Price 385.95
Bid Quantity 1,600
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1460.00
50.00 0.00 0.00% 1384.80
Previous Close 50.00
Open 56.75
High 59.00
Low 47.00
Vol 1,11,600
Open Interest (OI) 80,400
Change in OI 15,200
Bid Price 50.00
Offer Price 50.30
Bid Quantity 800
Offer Quantity 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% 1109.95
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 182.75
Offer Price 190.60
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1260.00
8.20 0.00 0.00% 1426.60
Previous Close 8.20
Open 8.20
High 8.20
Low 8.20
Vol 400
Open Interest (OI) 6,800
Change in OI 0
Bid Price 7.30
Offer Price 12.55
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1500.00
96.50 0.00 0.00% 1338.30
Previous Close 96.50
Open 93.00
High 98.10
Low 91.00
Vol 3,600
Open Interest (OI) 18,000
Change in OI 400
Bid Price 94.10
Offer Price 96.45
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% 1091.70
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 200.30
Offer Price 210.20
Bid Quantity 1,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1700.00
5.00 0.00 0.00% 1429.80
Previous Close 5.00
Open 4.00
High 5.00
Low 4.00
Vol 6,800
Open Interest (OI) 6,000
Change in OI 0
Bid Price 3.50
Offer Price 7.50
Bid Quantity 800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1300.00
156.35 0.00 0.00% 1278.45
Previous Close 156.35
Open 156.40
High 156.40
Low 156.35
Vol 1,600
Open Interest (OI) 10,800
Change in OI 1,200
Bid Price 148.35
Offer Price 156.65
Bid Quantity 1,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1360.00
105.90 0.00 0.00% 1328.90
Previous Close 105.90
Open 105.90
High 105.90
Low 105.90
Vol 400
Open Interest (OI) 800
Change in OI 0
Bid Price 101.90
Offer Price 111.00
Bid Quantity 1,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1360.00
28.80 0.00 0.00% 1406.00
Previous Close 28.80
Open 30.95
High 31.95
Low 27.50
Vol 20,000
Open Interest (OI) 28,400
Change in OI 7,200
Bid Price 28.25
Offer Price 29.20
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1720.00
348.50 0.00 0.00% 1086.30
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 278.35
Offer Price 287.00
Bid Quantity 1,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1560.00
139.00 0.00 0.00% 1295.80
Previous Close 139.00
Open 132.00
High 139.00
Low 132.00
Vol 1,600
Open Interest (OI) 4,400
Change in OI 0
Bid Price 135.75
Offer Price 143.35
Bid Quantity 800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1420.00
71.05 0.00 0.00% 1363.75
Previous Close 71.05
Open 76.00
High 76.00
Low 67.15
Vol 11,200
Open Interest (OI) 10,800
Change in OI 3,200
Bid Price 68.75
Offer Price 72.30
Bid Quantity 1,200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1400.00
81.45 0.00 0.00% 1353.35
Previous Close 81.45
Open 87.00
High 89.00
Low 77.00
Vol 8,000
Open Interest (OI) 38,400
Change in OI 1,600
Bid Price 80.15
Offer Price 85.20
Bid Quantity 800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1200.00
8.75 0.00 0.00% 1426.05
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 3.50
Offer Price 9.55
Bid Quantity 1,200
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1540.00
125.00 0.00 0.00% 1309.80
Previous Close 125.00
Open 120.00
High 125.00
Low 120.00
Vol 800
Open Interest (OI) 7,200
Change in OI 0
Bid Price 120.00
Offer Price 128.10
Bid Quantity 800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1900.00
10.90 0.00 0.00% 1423.90
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 4.00
Bid Quantity 800
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1900.00
336.00 0.00 0.00% 1098.80
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 453.25
Offer Price 463.55
Bid Quantity 4,800
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1520.00
105.00 0.00 0.00% 1329.80
Previous Close 105.00
Open 105.00
High 105.00
Low 105.00
Vol 400
Open Interest (OI) 1,600
Change in OI 0
Bid Price 105.05
Offer Price 113.80
Bid Quantity 1,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1460.00
71.35 -0.15 -0.21% 1363.45
Previous Close 71.50
Open 66.60
High 75.25
Low 66.60
Vol 34,400
Open Interest (OI) 7,600
Change in OI 1,600
Bid Price 70.60
Offer Price 71.60
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1340.00
22.80 -0.05 -0.22% 1412.00
Previous Close 22.85
Open 21.90
High 25.90
Low 21.90
Vol 16,800
Open Interest (OI) 23,600
Change in OI 3,200
Bid Price 22.70
Offer Price 23.70
Bid Quantity 800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1400.00
42.10 -0.10 -0.24% 1392.70
Previous Close 42.20
Open 42.00
High 46.45
Low 40.20
Vol 88,400
Open Interest (OI) 38,400
Change in OI 9,600
Bid Price 42.20
Offer Price 42.70
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1560.00
18.70 -0.15 -0.80% 1416.10
Previous Close 18.85
Open 26.30
High 26.30
Low 18.65
Vol 16,400
Open Interest (OI) 14,800
Change in OI 5,600
Bid Price 18.00
Offer Price 20.50
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1600.00
12.20 -0.10 -0.81% 1422.60
Previous Close 12.30
Open 15.00
High 17.00
Low 12.00
Vol 40,400
Open Interest (OI) 59,600
Change in OI 8,400
Bid Price 10.70
Offer Price 12.95
Bid Quantity 400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1520.00
28.30 -0.25 -0.88% 1406.50
Previous Close 28.55
Open 33.75
High 35.20
Low 26.80
Vol 39,600
Open Interest (OI) 38,400
Change in OI 18,000
Bid Price 25.80
Offer Price 28.50
Bid Quantity 1,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1500.00
34.30 -0.40 -1.15% 1400.50
Previous Close 34.70
Open 39.35
High 42.00
Low 32.50
Vol 1,79,200
Open Interest (OI) 1,18,400
Change in OI 35,200
Bid Price 33.30
Offer Price 34.85
Bid Quantity 400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1440.00
58.80 -0.80 -1.34% 1376.00
Previous Close 59.60
Open 67.65
High 68.60
Low 55.00
Vol 84,800
Open Interest (OI) 28,800
Change in OI 14,000
Bid Price 58.55
Offer Price 59.50
Bid Quantity 1,200
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
PE 1300.00
13.95 -0.20 -1.41% 1420.85
Previous Close 14.15
Open 16.00
High 16.50
Low 13.20
Vol 42,800
Open Interest (OI) 46,800
Change in OI 11,200
Bid Price 13.20
Offer Price 14.50
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
25-07-2019
OPTSTK
CE 1480.00
41.75 -0.60 -1.42% 1393.05
Previous Close 42.35
Open 48.55
High 50.50
Low 39.05
Vol 94,800
Open Interest (OI) 33,200
Change in OI 7,200
Bid Price 41.50
Offer Price 41.95
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