Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
972.40
Change Change %
19.15 2.01%

Updated:07 Apr, 2020, 13:44 PM IST

BSE
970.50
Change Change %
18.20 1.91%

Updated:07 Apr, 2020, 13:51 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE780.00
47.10 46.70 11675.00% 925.30
Previous Close 0.40
Open 40.00
High 47.10
Low 40.00
Vol 900
Open Interest (OI) 300
Change in OI 0
Bid Price 5.00
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE740.00
26.75 24.40 1038.30% 945.65
Previous Close 2.35
Open 26.75
High 26.75
Low 26.75
Vol 900
Open Interest (OI) 300
Change in OI 0
Bid Price 11.00
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1200.00
24.00 7.45 45.02% 948.40
Previous Close 16.55
Open 20.00
High 24.00
Low 14.70
Vol 12,600
Open Interest (OI) 36,300
Change in OI 1,800
Bid Price 20.05
Offer Price 28.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1100.00
51.20 15.00 41.44% 921.20
Previous Close 36.20
Open 40.00
High 53.00
Low 32.50
Vol 21,300
Open Interest (OI) 34,500
Change in OI 3,900
Bid Price 47.55
Offer Price 52.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1000.00
88.35 17.45 24.61% 884.05
Previous Close 70.90
Open 90.00
High 93.00
Low 62.75
Vol 79,200
Open Interest (OI) 57,300
Change in OI 13,800
Bid Price 90.10
Offer Price 93.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE980.00
98.00 18.10 22.65% 874.40
Previous Close 79.90
Open 85.00
High 98.00
Low 80.00
Vol 4,500
Open Interest (OI) 3,900
Change in OI 2,700
Bid Price 91.40
Offer Price 111.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE860.00
80.35 10.50 15.03% 892.05
Previous Close 69.85
Open 80.20
High 80.35
Low 80.20
Vol 600
Open Interest (OI) 1,500
Change in OI 600
Bid Price 13.00
Offer Price 65.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE900.00
140.70 14.20 11.23% 831.70
Previous Close 126.50
Open 137.20
High 141.35
Low 121.00
Vol 15,600
Open Interest (OI) 25,500
Change in OI 0
Bid Price 149.75
Offer Price 157.60
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1300.00
8.95 0.05 0.56% 963.45
Previous Close 8.90
Open 7.00
High 8.95
Low 7.00
Vol 3,000
Open Interest (OI) 12,600
Change in OI 0
Bid Price 5.70
Offer Price 9.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1600.00
2.10 0.00 0.00% 970.30
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 0.30
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1600.00
575.00 0.00 0.00% 397.40
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 598.40
Offer Price 649.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE920.00
98.00 0.00 0.00% 874.40
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 119.15
Offer Price 157.55
Bid Quantity 900
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE920.00
98.00 0.00 0.00% 874.40
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 71.60
Offer Price 105.00
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE660.00
416.30 0.00 0.00% 556.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 304.75
Offer Price 350.80
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1380.00
8.00 0.00 0.00% 964.40
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 2.65
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1040.00
90.00 0.00 0.00% 882.40
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 45.05
Offer Price 88.80
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1120.00
28.65 0.00 0.00% 943.75
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 24.30
Offer Price 72.80
Bid Quantity 1,500
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1080.00
39.00 0.00 0.00% 933.40
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 35.15
Offer Price 79.65
Bid Quantity 1,200
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE680.00
25.00 0.00 0.00% 947.40
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 11.65
Offer Price 0.00
Bid Quantity 900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1280.00
23.90 0.00 0.00% 948.50
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 6.00
Offer Price 26.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE760.00
21.85 0.00 0.00% 950.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 22.00
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1460.00
400.00 0.00 0.00% 572.40
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 462.30
Offer Price 513.55
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1500.00
2.00 0.00 0.00% 970.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.90
Offer Price 2.95
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1500.00
475.00 0.00 0.00% 497.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 496.60
Offer Price 552.65
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1240.00
260.00 0.00 0.00% 712.40
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 259.00
Offer Price 304.25
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE880.00
69.20 0.00 0.00% 903.20
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 145.70
Offer Price 188.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE880.00
81.80 0.00 0.00% 890.60
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 50.90
Offer Price 94.05
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1300.00
320.00 0.00 0.00% 652.40
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 312.20
Offer Price 358.20
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1720.00
650.00 0.00 0.00% 322.40
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 716.70
Offer Price 771.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1020.00
61.00 0.00 0.00% 911.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 61.55
Offer Price 99.70
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1020.00
133.55 0.00 0.00% 838.85
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 106.40
Offer Price 147.95
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1400.00
5.00 0.00 0.00% 967.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,600
Change in OI 0
Bid Price 4.50
Offer Price 5.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1200.00
275.00 0.00 0.00% 697.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 229.50
Offer Price 275.95
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1520.00
8.00 0.00 0.00% 964.40
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 0.35
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE980.00
116.85 -8.15 -6.52% 855.55
Previous Close 125.00
Open 116.85
High 116.85
Low 116.85
Vol 600
Open Interest (OI) 600
Change in OI 600
Bid Price 0.00
Offer Price 123.75
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE940.00
90.65 -10.90 -10.73% 881.75
Previous Close 101.55
Open 95.00
High 114.75
Low 90.65
Vol 6,000
Open Interest (OI) 6,000
Change in OI 2,400
Bid Price 85.10
Offer Price 100.05
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE960.00
99.00 -12.35 -11.09% 873.40
Previous Close 111.35
Open 109.95
High 119.70
Low 99.00
Vol 9,900
Open Interest (OI) 10,200
Change in OI -300
Bid Price 96.60
Offer Price 100.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE900.00
75.00 -9.40 -11.14% 897.40
Previous Close 84.40
Open 80.00
High 99.00
Low 65.05
Vol 1,95,300
Open Interest (OI) 1,08,900
Change in OI 20,400
Bid Price 74.10
Offer Price 74.80
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1000.00
114.45 -16.45 -12.57% 857.95
Previous Close 130.90
Open 105.70
High 144.95
Low 105.70
Vol 50,400
Open Interest (OI) 60,900
Change in OI 1,200
Bid Price 112.90
Offer Price 115.85
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1100.00
170.00 -25.00 -12.82% 802.40
Previous Close 195.00
Open 188.90
High 209.45
Low 170.00
Vol 3,000
Open Interest (OI) 5,700
Change in OI 300
Bid Price 170.00
Offer Price 174.40
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE800.00
42.15 -6.40 -13.18% 930.25
Previous Close 48.55
Open 32.25
High 62.05
Low 32.25
Vol 47,700
Open Interest (OI) 40,200
Change in OI 8,100
Bid Price 40.10
Offer Price 41.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE700.00
20.00 -5.00 -20.00% 952.40
Previous Close 25.00
Open 16.00
High 34.90
Low 16.00
Vol 8,700
Open Interest (OI) 8,700
Change in OI 4,500
Bid Price 19.00
Offer Price 20.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1460.00
1.05 -0.55 -34.38% 971.35
Previous Close 1.60
Open 1.05
High 1.05
Low 1.05
Vol 300
Open Interest (OI) 300
Change in OI -300
Bid Price 1.05
Offer Price 7.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE940.00
120.00 -249.90 -67.56% 852.40
Previous Close 369.90
Open 120.00
High 120.00
Low 120.00
Vol 300
Open Interest (OI) 0
Change in OI 0
Bid Price 115.20
Offer Price 152.55
Bid Quantity 2,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE960.00
90.00 -323.10 -78.21% 882.40
Previous Close 413.10
Open 90.00
High 90.00
Low 90.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 98.85
Offer Price 132.25
Bid Quantity 600
Offer Quantity 300

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Interglobe Aviation Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Interglobe Aviation Option Contracts expiring on All-Expiry date.

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