Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1041.95
Change Change %
51.80 5.23%

Updated:09 Apr, 2020, 15:59 PM IST

BSE
1039.35
Change Change %
49.25 4.97%

Updated:09 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1500.00
6.50 1.45 28.71% 1035.45
Previous Close 5.05
Open 3.50
High 6.50
Low 3.50
Vol 2,400
Open Interest (OI) 13,500
Change in OI 0
Bid Price 1.85
Offer Price 6.50
Bid Quantity 300
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1100.00
146.50 3.45 2.41% 895.45
Previous Close 143.05
Open 170.00
High 170.00
Low 135.00
Vol 5,100
Open Interest (OI) 4,500
Change in OI -600
Bid Price 139.45
Offer Price 154.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1300.00
14.00 0.25 1.82% 1027.95
Previous Close 13.75
Open 12.15
High 16.45
Low 12.15
Vol 6,300
Open Interest (OI) 15,600
Change in OI 2,100
Bid Price 12.65
Offer Price 14.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE800.00
38.50 0.55 1.45% 1003.45
Previous Close 37.95
Open 45.00
High 45.00
Low 36.05
Vol 14,700
Open Interest (OI) 37,200
Change in OI 1,200
Bid Price 38.50
Offer Price 40.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1100.00
62.50 0.45 0.73% 979.45
Previous Close 62.05
Open 55.00
High 69.40
Low 52.45
Vol 52,800
Open Interest (OI) 42,000
Change in OI 1,200
Bid Price 57.05
Offer Price 62.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1600.00
2.10 0.00 0.00% 1039.85
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 2.10
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% 466.95
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 558.65
Offer Price 609.95
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% 943.95
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 138.50
Offer Price 186.25
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE920.00
98.00 0.00 0.00% 943.95
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 47.65
Offer Price 96.65
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE660.00
416.30 0.00 0.00% 625.65
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 336.00
Offer Price 395.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1380.00
15.00 0.00 0.00% 1026.95
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 1.50
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
PE820.00
46.05 0.00 0.00% 995.90
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 38.15
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
CE940.00
120.00 0.00 0.00% 921.95
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 126.35
Offer Price 179.05
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE940.00
83.95 0.00 0.00% 958.00
Previous Close 83.95
Open 85.00
High 85.00
Low 83.95
Vol 600
Open Interest (OI) 4,800
Change in OI 300
Bid Price 65.80
Offer Price 90.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1040.00
90.00 0.00 0.00% 951.95
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 74.95
Offer Price 119.10
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1120.00
28.65 0.00 0.00% 1013.30
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 41.90
Offer Price 82.85
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1340.00
20.10 0.00 0.00% 1021.85
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 1.10
Offer Price 18.40
Bid Quantity 2,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1080.00
97.40 0.00 0.00% 944.55
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 58.45
Offer Price 101.65
Bid Quantity 600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE680.00
25.00 0.00 0.00% 1016.95
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 4.90
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE860.00
80.35 0.00 0.00% 961.60
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 36.25
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE780.00
47.10 0.00 0.00% 994.85
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 23.50
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
CE980.00
122.75 0.00 0.00% 919.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 106.50
Offer Price 129.50
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE980.00
116.85 0.00 0.00% 925.10
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 69.50
Offer Price 117.40
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1280.00
23.90 0.00 0.00% 1018.05
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 5.25
Offer Price 0.00
Bid Quantity 1,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE760.00
21.85 0.00 0.00% 1020.10
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 17.95
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1460.00
1.05 0.00 0.00% 1040.90
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 0.50
Offer Price 6.90
Bid Quantity 2,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1460.00
400.00 0.00 0.00% 641.95
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 424.60
Offer Price 463.95
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE740.00
26.75 0.00 0.00% 1015.20
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 13.45
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1500.00
475.00 0.00 0.00% 566.95
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 463.15
Offer Price 507.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1240.00
40.40 0.00 0.00% 1001.55
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 8.20
Offer Price 38.55
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1240.00
260.00 0.00 0.00% 781.95
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 229.55
Offer Price 255.85
Bid Quantity 1,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE840.00
40.00 0.00 0.00% 1001.95
Previous Close 40.00
Open 40.00
High 40.00
Low 40.00
Vol 600
Open Interest (OI) 1,200
Change in OI 0
Bid Price 36.30
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
CE880.00
69.20 0.00 0.00% 972.75
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 166.30
Offer Price 214.15
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE880.00
81.80 0.00 0.00% 960.15
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 37.65
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE960.00
90.00 0.00 0.00% 951.95
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 121.25
Offer Price 164.00
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1300.00
320.00 0.00 0.00% 721.95
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 275.80
Offer Price 314.50
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1360.00
17.35 0.00 0.00% 1024.60
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 1.10
Offer Price 15.00
Bid Quantity 2,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1720.00
650.00 0.00 0.00% 391.95
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 679.05
Offer Price 728.70
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
141.30 0.00 0.00% 900.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,100
Change in OI 0
Bid Price 88.35
Offer Price 121.00
Bid Quantity 600
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1020.00
133.55 0.00 0.00% 908.40
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 85.45
Offer Price 136.20
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1400.00
7.00 0.00 0.00% 1034.95
Previous Close 7.00
Open 6.00
High 7.00
Low 5.85
Vol 16,500
Open Interest (OI) 21,000
Change in OI 15,300
Bid Price 4.05
Offer Price 6.80
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1200.00
220.00 0.00 0.00% 821.95
Previous Close 220.00
Open 220.00
High 220.00
Low 220.00
Vol 300
Open Interest (OI) 2,100
Change in OI 0
Bid Price 196.75
Offer Price 240.20
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE700.00
19.10 0.00 0.00% 1022.85
Previous Close 19.10
Open 22.10
High 22.10
Low 19.00
Vol 3,300
Open Interest (OI) 13,800
Change in OI 900
Bid Price 17.00
Offer Price 21.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1520.00
8.00 0.00 0.00% 1033.95
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 0.40
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE960.00
80.15 -0.50 -0.62% 961.80
Previous Close 80.65
Open 95.00
High 100.35
Low 80.00
Vol 17,400
Open Interest (OI) 11,100
Change in OI 300
Bid Price 83.00
Offer Price 88.95
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE900.00
62.70 -0.40 -0.63% 979.25
Previous Close 63.10
Open 67.00
High 72.45
Low 62.00
Vol 48,900
Open Interest (OI) 98,700
Change in OI -2,100
Bid Price 61.00
Offer Price 64.80
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1000.00
93.05 -1.70 -1.79% 948.90
Previous Close 94.75
Open 112.80
High 115.00
Low 90.00
Vol 60,900
Open Interest (OI) 76,500
Change in OI 8,400
Bid Price 94.00
Offer Price 99.05
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1200.00
30.00 -0.65 -2.12% 1011.95
Previous Close 30.65
Open 26.50
High 33.30
Low 26.50
Vol 17,400
Open Interest (OI) 40,200
Change in OI 3,900
Bid Price 28.05
Offer Price 30.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE900.00
168.00 -4.00 -2.33% 873.95
Previous Close 172.00
Open 171.70
High 178.40
Low 168.00
Vol 3,000
Open Interest (OI) 22,800
Change in OI 0
Bid Price 160.10
Offer Price 179.15
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1000.00
110.00 -4.15 -3.64% 931.95
Previous Close 114.15
Open 99.00
High 118.00
Low 96.00
Vol 70,800
Open Interest (OI) 62,400
Change in OI 4,800
Bid Price 101.90
Offer Price 114.90
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
PE1300.00
300.00 0.00 0.00% 741.95
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 162.00
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
PE1160.00
115.00 0.00 0.00% 926.95
Previous Close 115.00
Open 115.00
High 115.00
Low 115.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 115.00
Offer Price 0.00
Bid Quantity 3,000
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