Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1373.75
Change Change %
8.35 0.61%

Updated:22 Oct, 2020, 09:29 AM IST

BSE
1373.85
Change Change %
8.05 0.59%

Updated:22 Oct, 2020, 09:30 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1500.00
5.75 0.50 9.52% 1368.00
Previous Close 5.25
Open 5.35
High 6.60
Low 5.30
Vol 17,500
Open Interest (OI) 1,40,500
Change in OI 5,000
Bid Price 5.40
Offer Price 5.85
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1420.00
18.55 0.85 4.80% 1355.20
Previous Close 17.70
Open 15.75
High 19.80
Low 15.45
Vol 5,000
Open Interest (OI) 29,000
Change in OI 2,500
Bid Price 16.00
Offer Price 20.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1100.00
272.05 10.05 3.84% 1101.70
Previous Close 262.00
Open 272.05
High 272.05
Low 272.05
Vol 500
Open Interest (OI) 5,000
Change in OI 0
Bid Price 267.00
Offer Price 276.20
Bid Quantity 2,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1400.00
25.00 0.75 3.09% 1348.75
Previous Close 24.25
Open 26.15
High 27.55
Low 22.65
Vol 34,000
Open Interest (OI) 2,50,500
Change in OI 500
Bid Price 24.85
Offer Price 25.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1300.00
12.10 0.15 1.26% 1361.65
Previous Close 11.95
Open 12.45
High 13.00
Low 10.50
Vol 8,500
Open Interest (OI) 1,59,500
Change in OI -1,000
Bid Price 10.65
Offer Price 11.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1600.00
1.00 0.00 0.00% 1372.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 43,000
Change in OI 0
Bid Price 0.95
Offer Price 2.00
Bid Quantity 4,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1480.00
8.20 0.00 0.00% 1365.55
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 3.50
Offer Price 9.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE900.00
390.00 0.00 0.00% 983.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 407.30
Offer Price 531.55
Bid Quantity 11,500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1380.00
40.80 0.00 0.00% 1332.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,500
Change in OI 0
Bid Price 0.10
Offer Price 42.20
Bid Quantity 5,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1440.00
13.10 0.00 0.00% 1360.65
Previous Close 13.10
Open 13.10
High 13.10
Low 13.10
Vol 500
Open Interest (OI) 27,000
Change in OI 0
Bid Price 11.30
Offer Price 16.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1440.00
90.00 0.00 0.00% 1283.75
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 58.95
Offer Price 96.35
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1120.00
2.75 0.00 0.00% 1371.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,500
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1350.00
50.00 0.00 0.00% 1323.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,500
Change in OI 0
Bid Price 35.85
Offer Price 67.00
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1340.00
52.25 0.00 0.00% 1321.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 51.70
Offer Price 58.00
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1340.00
23.00 0.00 0.00% 1350.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 19.65
Offer Price 24.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1320.00
56.00 0.00 0.00% 1317.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,000
Change in OI 0
Bid Price 63.15
Offer Price 72.85
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1320.00
16.30 0.00 0.00% 1357.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 14.50
Offer Price 17.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1080.00
0.90 0.00 0.00% 1372.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,500
Change in OI 0
Bid Price 0.15
Offer Price 2.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1160.00
1.15 0.00 0.00% 1372.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,500
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1180.00
113.75 0.00 0.00% 1260.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 170.30
Offer Price 219.25
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1180.00
3.15 0.00 0.00% 1370.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 1.30
Offer Price 6.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE860.00
4.20 0.00 0.00% 1369.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1280.00
101.80 0.00 0.00% 1271.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,000
Change in OI 0
Bid Price 98.50
Offer Price 105.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1280.00
8.00 0.00 0.00% 1365.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,500
Change in OI 0
Bid Price 6.50
Offer Price 11.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1220.00
161.60 0.00 0.00% 1212.15
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 151.95
Offer Price 189.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1220.00
4.45 0.00 0.00% 1369.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 0.15
Offer Price 15.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1460.00
9.50 0.00 0.00% 1364.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 2.30
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1550.00
2.25 0.00 0.00% 1371.50
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 0.75
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1000.00
250.00 0.00 0.00% 1123.75
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 324.70
Offer Price 418.50
Bid Quantity 11,500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1260.00
118.55 0.00 0.00% 1255.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,500
Change in OI 0
Bid Price 118.70
Offer Price 124.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1260.00
5.75 0.00 0.00% 1368.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 2.70
Offer Price 8.00
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1140.00
240.60 0.00 0.00% 1133.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 188.05
Offer Price 263.50
Bid Quantity 11,500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1140.00
1.45 0.00 0.00% 1372.30
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 0.10
Offer Price 0.00
Bid Quantity 7,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1240.00
154.85 0.00 0.00% 1218.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 113.90
Offer Price 140.45
Bid Quantity 2,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1240.00
7.00 0.00 0.00% 1366.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,500
Change in OI 0
Bid Price 1.45
Offer Price 7.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1300.00
72.00 0.00 0.00% 1301.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 95,500
Change in OI 0
Bid Price 83.25
Offer Price 86.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1200.00
165.10 0.00 0.00% 1208.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,500
Change in OI 0
Bid Price 173.00
Offer Price 180.95
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1540.00
2.75 0.00 0.00% 1371.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 31,500
Change in OI 0
Bid Price 2.65
Offer Price 11.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1100.00
0.65 0.00 0.00% 1373.10
Previous Close 0.65
Open 0.70
High 0.70
Low 0.65
Vol 1,000
Open Interest (OI) 1,23,500
Change in OI 0
Bid Price 0.50
Offer Price 0.70
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1450.00
10.80 0.00 0.00% 1362.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,500
Change in OI 0
Bid Price 8.75
Offer Price 14.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1520.00
6.15 0.00 0.00% 1367.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,500
Change in OI 0
Bid Price 1.10
Offer Price 19.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1250.00
92.50 0.00 0.00% 1281.25
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 113.85
Offer Price 159.50
Bid Quantity 1,500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1250.00
8.00 0.00 0.00% 1365.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,500
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1380.00
32.00 -0.10 -0.31% 1341.75
Previous Close 32.10
Open 34.30
High 37.00
Low 28.90
Vol 29,500
Open Interest (OI) 75,500
Change in OI 11,000
Bid Price 32.45
Offer Price 33.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1360.00
40.80 -0.20 -0.49% 1332.95
Previous Close 41.00
Open 45.00
High 45.00
Low 39.90
Vol 6,500
Open Interest (OI) 63,500
Change in OI -1,500
Bid Price 40.00
Offer Price 44.80
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1350.00
25.65 -1.45 -5.35% 1348.10
Previous Close 27.10
Open 26.05
High 26.05
Low 25.45
Vol 2,000
Open Interest (OI) 13,500
Change in OI -1,500
Bid Price 23.00
Offer Price 26.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1360.00
29.00 -2.05 -6.60% 1344.75
Previous Close 31.05
Open 48.10
High 48.10
Low 27.15
Vol 8,000
Open Interest (OI) 43,000
Change in OI 1,000
Bid Price 26.55
Offer Price 28.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1400.00
52.10 -10.20 -16.37% 1321.65
Previous Close 62.30
Open 52.10
High 52.10
Low 52.10
Vol 1,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 47.90
Offer Price 52.30
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1200.00
2.40 -0.50 -17.24% 1371.35
Previous Close 2.90
Open 2.70
High 2.70
Low 2.40
Vol 1,000
Open Interest (OI) 85,500
Change in OI 0
Bid Price 1.80
Offer Price 4.65
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1000.00
0.10 -1.00 -90.91% 1373.65
Previous Close 1.10
Open 0.10
High 0.10
Low 0.10
Vol 500
Open Interest (OI) 10,500
Change in OI 0
Bid Price 0.10
Offer Price 1.95
Bid Quantity 4,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
26-11-2020
OPTSTK
CE1500.00
31.00 0.00 0.00% 1342.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 26.05
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
26-11-2020
OPTSTK
PE1300.00
59.05 0.00 0.00% 1314.70
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 30.00
Offer Price 63.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
26-11-2020
OPTSTK
CE1400.00
75.00 0.00 0.00% 1298.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,500
Change in OI 0
Bid Price 59.60
Offer Price 88.00
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
26-11-2020
OPTSTK
PE900.00
2.50 0.00 0.00% 1371.25
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 0.10
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0

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