Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
411.10
Change Change %
-24.80 -5.69%

Updated:27 Mar, 2020, 16:03 PM IST

BSE
411.00
Change Change %
-25.95 -5.94%

Updated:27 Mar, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
PE550.00
209.10 209.05 418100.00% 202.00
Previous Close 0.05
Open 165.00
High 209.10
Low 165.00
Vol 2,800
Open Interest (OI) 2,000
Change in OI 0
Bid Price 177.05
Offer Price 201.30
Bid Quantity 400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
CE1300.00
5.70 4.40 338.46% 405.40
Previous Close 1.30
Open 10.00
High 17.00
Low 5.50
Vol 36,400
Open Interest (OI) 15,600
Change in OI 0
Bid Price 5.70
Offer Price 6.25
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
CE1400.00
5.00 1.80 56.25% 406.10
Previous Close 3.20
Open 8.10
High 15.00
Low 4.60
Vol 33,200
Open Interest (OI) 19,200
Change in OI 17,200
Bid Price 5.00
Offer Price 5.20
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
CE750.00
28.80 6.50 29.15% 382.30
Previous Close 22.30
Open 54.00
High 54.00
Low 22.30
Vol 11,600
Open Interest (OI) 2,800
Change in OI 2,400
Bid Price 22.00
Offer Price 41.95
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
PE500.00
163.00 29.40 22.01% 248.10
Previous Close 133.60
Open 95.00
High 182.00
Low 80.00
Vol 5,58,400
Open Interest (OI) 64,800
Change in OI 41,200
Bid Price 160.20
Offer Price 163.50
Bid Quantity 2,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
CE800.00
23.40 3.65 18.48% 387.70
Previous Close 19.75
Open 28.00
High 79.90
Low 17.45
Vol 4,26,000
Open Interest (OI) 1,68,400
Change in OI 20,400
Bid Price 23.00
Offer Price 23.40
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
PE450.00
133.00 20.20 17.91% 278.10
Previous Close 112.80
Open 72.60
High 152.00
Low 63.00
Vol 5,16,000
Open Interest (OI) 34,800
Change in OI 5,200
Bid Price 132.00
Offer Price 134.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
CE900.00
19.00 2.70 16.56% 392.10
Previous Close 16.30
Open 28.00
High 59.00
Low 15.10
Vol 1,90,800
Open Interest (OI) 50,000
Change in OI 12,800
Bid Price 18.55
Offer Price 19.00
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
CE700.00
33.15 4.05 13.92% 377.95
Previous Close 29.10
Open 45.00
High 111.00
Low 25.00
Vol 6,24,000
Open Interest (OI) 1,54,800
Change in OI 66,000
Bid Price 33.00
Offer Price 33.70
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
PE150.00
19.50 2.30 13.37% 391.60
Previous Close 17.20
Open 10.35
High 28.00
Low 5.50
Vol 1,36,000
Open Interest (OI) 75,200
Change in OI 25,200
Bid Price 18.90
Offer Price 19.70
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
PE350.00
84.95 8.95 11.78% 326.15
Previous Close 76.00
Open 42.40
High 104.80
Low 32.00
Vol 5,71,600
Open Interest (OI) 1,22,000
Change in OI 4,400
Bid Price 81.95
Offer Price 85.00
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
CE650.00
41.00 4.25 11.56% 370.10
Previous Close 36.75
Open 58.00
High 134.00
Low 28.00
Vol 93,600
Open Interest (OI) 16,000
Change in OI 7,200
Bid Price 38.50
Offer Price 49.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
PE400.00
104.20 8.30 8.65% 306.90
Previous Close 95.90
Open 60.05
High 127.00
Low 47.00
Vol 18,50,400
Open Interest (OI) 2,61,200
Change in OI 1,03,600
Bid Price 103.75
Offer Price 104.80
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
PE300.00
64.95 4.30 7.09% 346.15
Previous Close 60.65
Open 58.00
High 82.00
Low 30.00
Vol 9,27,200
Open Interest (OI) 2,67,200
Change in OI 54,000
Bid Price 63.00
Offer Price 65.50
Bid Quantity 1,200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
PE900.00
485.00 30.00 6.59% 73.90
Previous Close 455.00
Open 490.00
High 490.00
Low 485.00
Vol 800
Open Interest (OI) 2,400
Change in OI 0
Bid Price 421.25
Offer Price 563.50
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
CE600.00
48.00 2.20 4.80% 363.10
Previous Close 45.80
Open 66.00
High 149.90
Low 33.10
Vol 7,82,000
Open Interest (OI) 1,45,200
Change in OI 80,000
Bid Price 46.00
Offer Price 48.40
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
PE200.00
32.15 1.45 4.72% 378.95
Previous Close 30.70
Open 30.70
High 42.40
Low 13.65
Vol 5,92,400
Open Interest (OI) 2,03,600
Change in OI 71,200
Bid Price 32.00
Offer Price 32.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
PE250.00
46.00 1.30 2.91% 365.10
Previous Close 44.70
Open 45.35
High 60.95
Low 21.50
Vol 3,33,600
Open Interest (OI) 1,16,800
Change in OI 39,200
Bid Price 45.00
Offer Price 48.35
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
CE500.00
74.00 1.45 2.00% 337.10
Previous Close 72.55
Open 93.50
High 224.00
Low 60.00
Vol 14,73,600
Open Interest (OI) 2,87,600
Change in OI 59,600
Bid Price 73.45
Offer Price 74.75
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
PE1350.00
911.00 0.00 0.00% 499.90
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 805.55
Offer Price 1057.60
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
CE850.00
42.50 0.00 0.00% 368.60
Previous Close 42.50
Open 42.50
High 42.50
Low 42.50
Vol 400
Open Interest (OI) 1,200
Change in OI 0
Bid Price 15.00
Offer Price 42.45
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
CE250.00
95.00 0.00 0.00% 316.10
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 142.75
Offer Price 240.65
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
PE1000.00
240.00 0.00 0.00% 171.10
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 506.30
Offer Price 668.10
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
PE1150.00
719.95 0.00 0.00% 308.85
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 634.25
Offer Price 853.20
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
PE1300.00
842.85 0.00 0.00% 431.75
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 762.80
Offer Price 1020.20
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
PE1400.00
939.00 0.00 0.00% 527.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 848.30
Offer Price 1131.20
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
PE1200.00
780.00 0.00 0.00% 368.90
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 677.00
Offer Price 879.60
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
PE1450.00
560.00 0.00 0.00% 148.90
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 890.75
Offer Price 1203.05
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
CE1250.00
1.00 0.00 0.00% 410.10
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 3.15
Offer Price 24.00
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
PE1250.00
804.60 0.00 0.00% 393.50
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 719.75
Offer Price 985.35
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
CE550.00
57.05 -1.55 -2.65% 354.05
Previous Close 58.60
Open 86.10
High 185.00
Low 44.00
Vol 3,98,800
Open Interest (OI) 80,000
Change in OI 62,000
Bid Price 57.00
Offer Price 58.50
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
PE50.00
4.55 -0.15 -3.19% 406.55
Previous Close 4.70
Open 3.50
High 6.95
Low 2.00
Vol 2,37,200
Open Interest (OI) 1,47,200
Change in OI 91,200
Bid Price 4.50
Offer Price 4.55
Bid Quantity 1,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
PE420.00
117.60 -5.10 -4.16% 293.50
Previous Close 122.70
Open 97.00
High 126.20
Low 97.00
Vol 2,800
Open Interest (OI) 800
Change in OI 0
Bid Price 36.40
Offer Price 152.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
CE1100.00
10.00 -0.50 -4.76% 401.10
Previous Close 10.50
Open 18.90
High 35.00
Low 8.20
Vol 73,200
Open Interest (OI) 44,800
Change in OI 12,800
Bid Price 9.20
Offer Price 10.00
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
CE1000.00
13.00 -0.70 -5.11% 398.10
Previous Close 13.70
Open 16.00
High 50.00
Low 11.10
Vol 3,22,400
Open Interest (OI) 1,04,000
Change in OI 84,800
Bid Price 12.35
Offer Price 13.00
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
CE350.00
149.45 -9.10 -5.74% 261.65
Previous Close 158.55
Open 250.00
High 339.00
Low 140.00
Vol 30,400
Open Interest (OI) 12,400
Change in OI -3,600
Bid Price 108.70
Offer Price 146.30
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
PE100.00
9.05 -0.65 -6.70% 402.05
Previous Close 9.70
Open 6.75
High 15.00
Low 4.40
Vol 3,22,400
Open Interest (OI) 1,49,600
Change in OI 1,10,000
Bid Price 9.10
Offer Price 9.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
PE360.00
81.00 -6.05 -6.95% 330.10
Previous Close 87.05
Open 81.00
High 81.00
Low 81.00
Vol 400
Open Interest (OI) 400
Change in OI 0
Bid Price 0.00
Offer Price 116.20
Bid Quantity 0
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
CE450.00
90.95 -8.40 -8.45% 320.15
Previous Close 99.35
Open 138.00
High 224.15
Low 78.05
Vol 3,82,400
Open Interest (OI) 86,400
Change in OI 22,800
Bid Price 90.05
Offer Price 94.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
PE380.00
90.00 -8.45 -8.58% 321.10
Previous Close 98.45
Open 106.35
High 106.35
Low 90.00
Vol 12,800
Open Interest (OI) 9,600
Change in OI 0
Bid Price 85.05
Offer Price 100.80
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
PE440.00
121.05 -14.50 -10.70% 290.05
Previous Close 135.55
Open 119.30
High 121.05
Low 119.30
Vol 800
Open Interest (OI) 400
Change in OI 0
Bid Price 0.00
Offer Price 139.55
Bid Quantity 0
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
CE300.00
175.00 -21.55 -10.96% 236.10
Previous Close 196.55
Open 216.00
High 291.60
Low 140.00
Vol 22,400
Open Interest (OI) 85,200
Change in OI 4,000
Bid Price 140.85
Offer Price 194.50
Bid Quantity 1,200
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
CE400.00
114.50 -15.20 -11.72% 296.60
Previous Close 129.70
Open 179.75
High 257.00
Low 90.05
Vol 3,60,800
Open Interest (OI) 1,70,400
Change in OI 2,800
Bid Price 112.25
Offer Price 115.00
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
PE460.00
127.00 -21.80 -14.65% 284.10
Previous Close 148.80
Open 119.25
High 140.00
Low 110.00
Vol 2,800
Open Interest (OI) 800
Change in OI 0
Bid Price 70.40
Offer Price 0.00
Bid Quantity 800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
CE1200.00
7.50 -1.50 -16.67% 403.60
Previous Close 9.00
Open 20.00
High 29.95
Low 7.10
Vol 2,86,400
Open Interest (OI) 1,12,800
Change in OI 1,08,800
Bid Price 7.20
Offer Price 8.75
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
CE1500.00
3.95 -1.05 -21.00% 407.15
Previous Close 5.00
Open 6.45
High 8.00
Low 3.05
Vol 21,600
Open Interest (OI) 10,000
Change in OI 9,200
Bid Price 3.50
Offer Price 4.00
Bid Quantity 400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
CE440.00
99.00 -35.05 -26.15% 312.10
Previous Close 134.05
Open 97.30
High 118.90
Low 93.55
Vol 10,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 61.75
Offer Price 99.00
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
PE480.00
119.00 -43.40 -26.72% 292.10
Previous Close 162.40
Open 119.00
High 119.00
Low 119.00
Vol 400
Open Interest (OI) 400
Change in OI 0
Bid Price 119.55
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
CE460.00
92.85 -34.55 -27.12% 318.25
Previous Close 127.40
Open 138.50
High 140.00
Low 72.90
Vol 11,200
Open Interest (OI) 4,400
Change in OI 0
Bid Price 74.60
Offer Price 125.10
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
PE600.00
197.65 -102.35 -34.12% 213.45
Previous Close 300.00
Open 175.75
High 199.40
Low 175.70
Vol 2,800
Open Interest (OI) 1,600
Change in OI 0
Bid Price 203.30
Offer Price 261.10
Bid Quantity 800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
CE420.00
87.85 -53.25 -37.74% 323.25
Previous Close 141.10
Open 159.70
High 159.70
Low 87.85
Vol 11,200
Open Interest (OI) 3,200
Change in OI 0
Bid Price 99.05
Offer Price 114.00
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
CE540.00
60.00 -44.55 -42.61% 351.10
Previous Close 104.55
Open 60.00
High 60.00
Low 60.00
Vol 800
Open Interest (OI) 800
Change in OI 0
Bid Price 28.85
Offer Price 86.15
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
CE200.00
311.55 -274.65 -46.85% 99.55
Previous Close 586.20
Open 311.55
High 311.55
Low 311.55
Vol 800
Open Interest (OI) 800
Change in OI 0
Bid Price 189.60
Offer Price 281.75
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
30-04-2020
OPTSTK
CE950.00
15.00 -289.55 -95.07% 396.10
Previous Close 304.55
Open 15.00
High 15.00
Low 15.00
Vol 400
Open Interest (OI) 400
Change in OI 0
Bid Price 11.00
Offer Price 18.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDUSINDBK
28-05-2020
OPTSTK
CE1000.00
35.00 -139.55 -79.95% 376.10
Previous Close 174.55
Open 35.00
High 35.00
Low 35.00
Vol 400
Open Interest (OI) 400
Change in OI 0
Bid Price 23.50
Offer Price 50.00
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