Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
585.70
Change Change %
-3.00 -0.51%

Updated:30 Oct, 2020, 15:59 PM IST

BSE
585.60
Change Change %
-3.10 -0.53%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020
OPTSTK
PE440.00
3.80 1.35 55.10% 581.90
Previous Close 2.45
Open 2.40
High 3.90
Low 2.40
Vol 5,600
Open Interest (OI) 3,200
Change in OI 2,400
Bid Price 2.50
Offer Price 3.65
Bid Quantity 1,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020
OPTSTK
PE680.00
104.00 13.90 15.43% 481.70
Previous Close 90.10
Open 112.20
High 112.20
Low 104.00
Vol 4,000
Open Interest (OI) 1,600
Change in OI 0
Bid Price 104.40
Offer Price 113.25
Bid Quantity 800
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020
OPTSTK
PE620.00
59.60 3.50 6.24% 526.10
Previous Close 56.10
Open 55.50
High 67.00
Low 52.30
Vol 1,42,400
Open Interest (OI) 7,18,400
Change in OI -4,000
Bid Price 59.00
Offer Price 60.65
Bid Quantity 3,200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020
OPTSTK
PE600.00
47.20 1.45 3.17% 538.50
Previous Close 45.75
Open 44.30
High 54.10
Low 40.20
Vol 10,92,800
Open Interest (OI) 7,05,600
Change in OI 2,75,200
Bid Price 46.00
Offer Price 47.50
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020
OPTSTK
PE580.00
36.00 0.35 0.98% 549.70
Previous Close 35.65
Open 35.55
High 43.35
Low 30.80
Vol 10,20,000
Open Interest (OI) 2,66,400
Change in OI 52,000
Bid Price 34.10
Offer Price 36.40
Bid Quantity 1,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020
OPTSTK
PE560.00
27.15 0.20 0.74% 558.55
Previous Close 26.95
Open 26.35
High 33.20
Low 22.95
Vol 10,20,800
Open Interest (OI) 2,29,600
Change in OI 36,800
Bid Price 27.00
Offer Price 27.75
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020
OPTSTK
PE540.00
20.00 0.10 0.50% 565.70
Previous Close 19.90
Open 19.10
High 24.80
Low 16.75
Vol 6,57,600
Open Interest (OI) 2,20,000
Change in OI 52,800
Bid Price 19.50
Offer Price 21.95
Bid Quantity 1,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020
OPTSTK
CE440.00
126.25 0.00 0.00% 459.45
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 131.55
Offer Price 168.65
Bid Quantity 18,400
Offer Quantity 18,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020
OPTSTK
CE480.00
115.00 0.00 0.00% 470.70
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 104.85
Offer Price 115.50
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020
OPTSTK
PE400.00
2.10 -0.05 -2.33% 583.60
Previous Close 2.15
Open 1.65
High 2.90
Low 1.65
Vol 37,600
Open Interest (OI) 33,600
Change in OI 20,800
Bid Price 1.65
Offer Price 2.25
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020
OPTSTK
PE500.00
10.00 -0.25 -2.44% 575.70
Previous Close 10.25
Open 9.15
High 12.85
Low 8.25
Vol 8,28,800
Open Interest (OI) 2,56,000
Change in OI 11,200
Bid Price 9.55
Offer Price 10.00
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020
OPTSTK
PE520.00
13.90 -0.35 -2.46% 571.80
Previous Close 14.25
Open 14.00
High 18.05
Low 11.85
Vol 4,25,600
Open Interest (OI) 1,48,800
Change in OI 40,000
Bid Price 13.90
Offer Price 15.55
Bid Quantity 800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020
OPTSTK
PE640.00
74.20 -2.90 -3.76% 511.50
Previous Close 77.10
Open 72.35
High 79.45
Low 66.40
Vol 28,800
Open Interest (OI) 2,52,000
Change in OI 5,600
Bid Price 52.70
Offer Price 74.40
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020
OPTSTK
CE520.00
80.00 -3.35 -4.02% 505.70
Previous Close 83.35
Open 83.05
High 83.05
Low 80.00
Vol 1,600
Open Interest (OI) 25,600
Change in OI -800
Bid Price 78.05
Offer Price 83.85
Bid Quantity 2,400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020
OPTSTK
CE500.00
101.50 -4.50 -4.25% 484.20
Previous Close 106.00
Open 109.50
High 111.20
Low 90.10
Vol 14,400
Open Interest (OI) 19,200
Change in OI 8,000
Bid Price 93.35
Offer Price 98.15
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020
OPTSTK
CE560.00
54.30 -2.90 -5.07% 531.40
Previous Close 57.20
Open 60.40
High 66.00
Low 50.75
Vol 58,400
Open Interest (OI) 37,600
Change in OI 0
Bid Price 53.70
Offer Price 54.90
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020
OPTSTK
CE580.00
43.50 -3.60 -7.64% 542.20
Previous Close 47.10
Open 49.00
High 54.30
Low 40.10
Vol 5,76,000
Open Interest (OI) 1,84,000
Change in OI 62,400
Bid Price 43.10
Offer Price 43.90
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020
OPTSTK
PE700.00
121.70 -11.05 -8.32% 464.00
Previous Close 132.75
Open 116.80
High 121.70
Low 114.75
Vol 7,200
Open Interest (OI) 24,800
Change in OI 4,000
Bid Price 121.20
Offer Price 124.90
Bid Quantity 800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020
OPTSTK
CE620.00
27.20 -2.85 -9.48% 558.50
Previous Close 30.05
Open 30.05
High 35.00
Low 24.90
Vol 15,07,200
Open Interest (OI) 9,07,200
Change in OI 72,000
Bid Price 27.00
Offer Price 27.50
Bid Quantity 800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020
OPTSTK
CE640.00
21.50 -2.30 -9.66% 564.20
Previous Close 23.80
Open 24.00
High 27.90
Low 19.50
Vol 13,43,200
Open Interest (OI) 6,17,600
Change in OI 1,38,400
Bid Price 20.95
Offer Price 21.55
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020
OPTSTK
PE660.00
90.20 -9.70 -9.71% 495.50
Previous Close 99.90
Open 88.30
High 96.00
Low 81.00
Vol 8,000
Open Interest (OI) 2,17,600
Change in OI 0
Bid Price 87.70
Offer Price 91.70
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020
OPTSTK
PE460.00
4.10 -0.45 -9.89% 581.60
Previous Close 4.55
Open 3.75
High 6.25
Low 3.45
Vol 1,98,400
Open Interest (OI) 1,19,200
Change in OI 61,600
Bid Price 4.05
Offer Price 4.25
Bid Quantity 800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020
OPTSTK
CE600.00
34.00 -3.85 -10.17% 551.70
Previous Close 37.85
Open 38.80
High 43.90
Low 31.50
Vol 35,84,000
Open Interest (OI) 12,23,200
Change in OI 3,60,800
Bid Price 34.00
Offer Price 34.70
Bid Quantity 4,800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020
OPTSTK
PE480.00
6.35 -0.75 -10.56% 579.35
Previous Close 7.10
Open 6.15
High 8.95
Low 5.60
Vol 1,90,400
Open Interest (OI) 76,800
Change in OI 34,400
Bid Price 6.20
Offer Price 6.55
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020
OPTSTK
CE680.00
12.95 -1.55 -10.69% 572.75
Previous Close 14.50
Open 14.75
High 17.30
Low 11.75
Vol 5,72,000
Open Interest (OI) 2,88,000
Change in OI 1,40,000
Bid Price 12.70
Offer Price 13.95
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020
OPTSTK
CE660.00
16.55 -2.00 -10.78% 569.15
Previous Close 18.55
Open 19.50
High 22.25
Low 14.95
Vol 9,96,000
Open Interest (OI) 4,75,200
Change in OI 1,13,600
Bid Price 16.25
Offer Price 16.55
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020
OPTSTK
CE700.00
10.05 -1.50 -12.99% 575.65
Previous Close 11.55
Open 11.80
High 13.70
Low 9.35
Vol 9,20,800
Open Interest (OI) 7,80,000
Change in OI 1,75,200
Bid Price 10.10
Offer Price 10.20
Bid Quantity 800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020
OPTSTK
CE720.00
8.00 -1.20 -13.04% 577.70
Previous Close 9.20
Open 14.85
High 14.85
Low 7.50
Vol 1,80,800
Open Interest (OI) 1,08,800
Change in OI 20,000
Bid Price 7.75
Offer Price 8.95
Bid Quantity 800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020
OPTSTK
CE740.00
6.30 -1.05 -14.29% 579.40
Previous Close 7.35
Open 7.35
High 8.50
Low 5.95
Vol 1,42,400
Open Interest (OI) 90,400
Change in OI 23,200
Bid Price 5.95
Offer Price 7.45
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020
OPTSTK
CE760.00
5.10 -0.90 -15.00% 580.60
Previous Close 6.00
Open 5.95
High 7.00
Low 4.80
Vol 3,10,400
Open Interest (OI) 1,67,200
Change in OI 52,000
Bid Price 4.95
Offer Price 5.30
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
26-11-2020
OPTSTK
CE540.00
67.35 -27.45 -28.96% 518.35
Previous Close 94.80
Open 70.25
High 70.25
Low 67.00
Vol 4,800
Open Interest (OI) 8,000
Change in OI 0
Bid Price 65.70
Offer Price 68.00
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
31-12-2020
OPTSTK
PE600.00
67.00 4.60 7.37% 518.70
Previous Close 62.40
Open 67.00
High 67.00
Low 67.00
Vol 2,400
Open Interest (OI) 4,000
Change in OI 800
Bid Price 58.20
Offer Price 68.70
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
31-12-2020
OPTSTK
CE600.00
53.90 -5.10 -8.64% 531.80
Previous Close 59.00
Open 51.10
High 53.90
Low 51.10
Vol 8,800
Open Interest (OI) 7,200
Change in OI 0
Bid Price 51.20
Offer Price 60.80
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
31-12-2020
OPTSTK
PE500.00
24.00 -71.65 -74.91% 561.70
Previous Close 95.65
Open 18.00
High 25.00
Low 18.00
Vol 5,600
Open Interest (OI) 3,200
Change in OI 0
Bid Price 17.05
Offer Price 33.90
Bid Quantity 800
Offer Quantity 800

PUT/CALL Ratio (PCR)

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

Options Chain

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

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