Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1541.30
Change Change %
-13.00 -0.84%

Updated:22 Apr, 2021, 15:44 PM IST

BSE
1536.50
Change Change %
-17.05 -1.10%

Updated:22 Apr, 2021, 15:56 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE2000.00
0.90 0.30 50.00% 1540.40
Previous Close 0.60
Open 0.90
High 0.90
Low 0.90
Vol 500
Open Interest (OI) 15,500
Change in OI 0
Bid Price 0.70
Offer Price 0.80
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1580.00
76.20 17.60 30.03% 1465.10
Previous Close 58.60
Open 76.20
High 76.20
Low 76.20
Vol 500
Open Interest (OI) 8,500
Change in OI 0
Bid Price 0.50
Offer Price 88.45
Bid Quantity 1,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1560.00
59.50 3.30 5.87% 1481.80
Previous Close 56.20
Open 65.85
High 67.65
Low 55.40
Vol 17,000
Open Interest (OI) 25,500
Change in OI 3,000
Bid Price 53.45
Offer Price 60.00
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1600.00
82.80 0.85 1.04% 1458.50
Previous Close 81.95
Open 90.00
High 96.05
Low 75.95
Vol 22,000
Open Interest (OI) 91,000
Change in OI 4,000
Bid Price 82.95
Offer Price 88.85
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1520.00
60.00 0.40 0.67% 1481.30
Previous Close 59.60
Open 66.95
High 66.95
Low 60.00
Vol 1,500
Open Interest (OI) 500
Change in OI 0
Bid Price 47.50
Offer Price 71.65
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1700.00
166.00 1.00 0.61% 1375.30
Previous Close 165.00
Open 165.00
High 166.00
Low 165.00
Vol 1,000
Open Interest (OI) 20,500
Change in OI 0
Bid Price 165.80
Offer Price 181.65
Bid Quantity 500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1860.00
1.70 0.00 0.00% 1539.60
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 0.65
Offer Price 2.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1480.00
32.00 0.00 0.00% 1509.30
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 20.50
Offer Price 68.25
Bid Quantity 500
Offer Quantity 9,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1740.00
140.55 0.00 0.00% 1400.75
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 169.95
Offer Price 227.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1840.00
3.40 0.00 0.00% 1537.90
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 0.20
Offer Price 3.00
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1040.00
2.80 0.00 0.00% 1538.50
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 0.05
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1620.00
73.55 0.00 0.00% 1467.75
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 59.20
Offer Price 134.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1800.00
239.80 0.00 0.00% 1301.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,500
Change in OI 0
Bid Price 251.60
Offer Price 268.00
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1880.00
36.00 0.00 0.00% 1505.30
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 0.35
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1680.00
130.40 0.00 0.00% 1410.90
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 117.50
Offer Price 185.70
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1960.00
14.00 0.00 0.00% 1527.30
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 0.10
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1500.00
34.80 -1.55 -4.26% 1506.50
Previous Close 36.35
Open 41.00
High 55.00
Low 31.15
Vol 4,76,000
Open Interest (OI) 3,60,500
Change in OI 26,000
Bid Price 34.10
Offer Price 34.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1540.00
48.20 -3.05 -5.95% 1493.10
Previous Close 51.25
Open 56.20
High 58.05
Low 43.55
Vol 23,000
Open Interest (OI) 27,000
Change in OI 1,500
Bid Price 45.50
Offer Price 54.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1460.00
23.00 -3.10 -11.88% 1518.30
Previous Close 26.10
Open 23.00
High 23.50
Low 22.75
Vol 6,500
Open Interest (OI) 19,000
Change in OI -1,000
Bid Price 20.10
Offer Price 23.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1900.00
0.70 -0.10 -12.50% 1540.60
Previous Close 0.80
Open 0.70
High 0.70
Low 0.70
Vol 1,500
Open Interest (OI) 26,500
Change in OI -500
Bid Price 0.70
Offer Price 0.90
Bid Quantity 3,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1520.00
41.60 -6.40 -13.33% 1499.70
Previous Close 48.00
Open 52.00
High 52.00
Low 36.60
Vol 18,000
Open Interest (OI) 34,000
Change in OI 500
Bid Price 37.45
Offer Price 49.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1400.00
134.40 -28.90 -17.70% 1406.90
Previous Close 163.30
Open 145.45
High 145.45
Low 134.40
Vol 1,500
Open Interest (OI) 6,500
Change in OI 1,000
Bid Price 133.05
Offer Price 176.00
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1500.00
73.00 -17.00 -18.89% 1468.30
Previous Close 90.00
Open 75.00
High 86.95
Low 68.85
Vol 11,000
Open Interest (OI) 30,500
Change in OI 4,000
Bid Price 69.10
Offer Price 73.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1400.00
12.20 -3.00 -19.74% 1529.10
Previous Close 15.20
Open 16.70
High 16.70
Low 11.05
Vol 65,500
Open Interest (OI) 1,70,000
Change in OI 4,500
Bid Price 12.20
Offer Price 12.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1540.00
47.95 -13.95 -22.54% 1493.35
Previous Close 61.90
Open 40.10
High 61.20
Low 40.10
Vol 25,500
Open Interest (OI) 17,500
Change in OI 2,500
Bid Price 44.25
Offer Price 50.40
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1560.00
37.10 -13.25 -26.32% 1504.20
Previous Close 50.35
Open 37.25
High 52.00
Low 33.05
Vol 1,02,500
Open Interest (OI) 36,500
Change in OI 7,500
Bid Price 34.45
Offer Price 38.85
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1580.00
29.05 -12.20 -29.58% 1512.25
Previous Close 41.25
Open 27.00
High 40.45
Low 26.05
Vol 22,500
Open Interest (OI) 14,500
Change in OI 3,500
Bid Price 27.25
Offer Price 31.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1300.00
5.30 -2.25 -29.80% 1536.00
Previous Close 7.55
Open 7.00
High 7.00
Low 4.55
Vol 5,500
Open Interest (OI) 46,500
Change in OI 0
Bid Price 5.00
Offer Price 5.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1600.00
23.20 -10.50 -31.16% 1518.10
Previous Close 33.70
Open 21.25
High 32.85
Low 19.95
Vol 2,53,500
Open Interest (OI) 2,33,500
Change in OI -7,500
Bid Price 23.20
Offer Price 24.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1820.00
1.95 -1.10 -36.07% 1539.35
Previous Close 3.05
Open 1.95
High 1.95
Low 1.95
Vol 500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 1.15
Offer Price 6.75
Bid Quantity 500
Offer Quantity 9,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1620.00
17.40 -10.60 -37.86% 1523.90
Previous Close 28.00
Open 25.00
High 25.20
Low 15.00
Vol 15,000
Open Interest (OI) 23,500
Change in OI -500
Bid Price 15.60
Offer Price 21.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1640.00
13.55 -8.55 -38.69% 1527.75
Previous Close 22.10
Open 15.10
High 18.00
Low 12.80
Vol 41,000
Open Interest (OI) 46,500
Change in OI 2,500
Bid Price 12.00
Offer Price 13.60
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1780.00
3.00 -2.00 -40.00% 1538.30
Previous Close 5.00
Open 3.00
High 3.00
Low 3.00
Vol 500
Open Interest (OI) 4,000
Change in OI -500
Bid Price 2.15
Offer Price 3.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1740.00
3.55 -2.45 -40.83% 1537.75
Previous Close 6.00
Open 6.00
High 6.00
Low 3.55
Vol 2,000
Open Interest (OI) 2,500
Change in OI 500
Bid Price 3.90
Offer Price 8.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1660.00
10.30 -7.35 -41.64% 1531.00
Previous Close 17.65
Open 12.85
High 12.85
Low 10.10
Vol 6,000
Open Interest (OI) 20,000
Change in OI -1,000
Bid Price 6.50
Offer Price 10.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1440.00
12.65 -9.35 -42.50% 1528.65
Previous Close 22.00
Open 16.05
High 23.70
Low 12.65
Vol 5,000
Open Interest (OI) 4,000
Change in OI 2,500
Bid Price 12.75
Offer Price 25.35
Bid Quantity 9,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1700.00
6.45 -5.10 -44.16% 1534.85
Previous Close 11.55
Open 7.05
High 9.10
Low 6.05
Vol 1,68,000
Open Interest (OI) 1,80,500
Change in OI -9,500
Bid Price 6.05
Offer Price 6.95
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1720.00
4.15 -3.40 -45.03% 1537.15
Previous Close 7.55
Open 5.55
High 5.55
Low 4.15
Vol 1,500
Open Interest (OI) 4,000
Change in OI 0
Bid Price 3.90
Offer Price 5.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1800.00
2.05 -2.05 -50.00% 1539.25
Previous Close 4.10
Open 1.95
High 2.60
Low 1.80
Vol 50,000
Open Interest (OI) 98,500
Change in OI -19,500
Bid Price 1.85
Offer Price 2.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1760.00
3.00 -3.55 -54.20% 1538.30
Previous Close 6.55
Open 3.00
High 3.75
Low 3.00
Vol 6,000
Open Interest (OI) 9,000
Change in OI -1,500
Bid Price 3.00
Offer Price 4.65
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1680.00
8.35 -11.25 -57.40% 1532.95
Previous Close 19.60
Open 8.35
High 8.35
Low 8.35
Vol 500
Open Interest (OI) 8,000
Change in OI 0
Bid Price 5.60
Offer Price 10.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE2100.00
0.35 -0.65 -65.00% 1540.95
Previous Close 1.00
Open 0.35
High 0.35
Low 0.35
Vol 500
Open Interest (OI) 7,000
Change in OI 0
Bid Price 0.10
Offer Price 2.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
27-05-2021
OPTSTK
PE1400.00
37.35 10.35 38.33% 1503.95
Previous Close 27.00
Open 37.35
High 37.35
Low 37.35
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 24.00
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
27-05-2021
OPTSTK
PE1500.00
80.00 4.00 5.26% 1461.30
Previous Close 76.00
Open 80.05
High 80.05
Low 79.95
Vol 2,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 74.05
Offer Price 79.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
27-05-2021
OPTSTK
PE1420.00
44.50 0.00 0.00% 1496.80
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
27-05-2021
OPTSTK
CE1400.00
160.00 0.00 0.00% 1381.30
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 34.20
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
27-05-2021
OPTSTK
CE1500.00
119.00 0.00 0.00% 1422.30
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 2.30
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
27-05-2021
OPTSTK
CE2000.00
8.00 0.00 0.00% 1533.30
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 2.10
Offer Price 20.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
27-05-2021
OPTSTK
CE1700.00
45.00 0.00 0.00% 1496.30
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 0.00
Offer Price 50.00
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
27-05-2021
OPTSTK
PE1300.00
18.00 -2.00 -10.00% 1523.30
Previous Close 20.00
Open 20.00
High 20.00
Low 18.00
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 15.10
Offer Price 21.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
27-05-2021
OPTSTK
PE1200.00
12.00 -6.05 -33.52% 1529.30
Previous Close 18.05
Open 12.00
High 12.00
Low 12.00
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 1.20
Offer Price 0.00
Bid Quantity 1,000
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