Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
953.25
Change Change %
-45.75 -4.58%

Updated:03 Apr, 2020, 15:59 PM IST

BSE
952.30
Change Change %
-47.45 -4.75%

Updated:03 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
PE920.00
98.00 97.35 14976.92% 855.25
Previous Close 0.65
Open 98.00
High 98.00
Low 98.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 76.10
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
PE880.00
81.80 80.25 5177.42% 871.45
Previous Close 1.55
Open 81.80
High 81.80
Low 81.80
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 61.10
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
PE700.00
25.00 17.95 254.61% 928.25
Previous Close 7.05
Open 30.00
High 35.00
Low 23.55
Vol 6,000
Open Interest (OI) 3,900
Change in OI 2,700
Bid Price 25.00
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
PE1200.00
275.00 76.35 38.43% 678.25
Previous Close 198.65
Open 292.00
High 292.00
Low 275.00
Vol 600
Open Interest (OI) 1,800
Change in OI 0
Bid Price 250.70
Offer Price 281.90
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE980.00
125.00 18.30 17.15% 828.25
Previous Close 106.70
Open 125.00
High 125.00
Low 125.00
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 110.60
Offer Price 154.55
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE860.00
69.85 10.20 17.10% 883.40
Previous Close 59.65
Open 69.85
High 69.85
Low 69.85
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 45.05
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
PE1100.00
195.00 25.40 14.98% 758.25
Previous Close 169.60
Open 172.00
High 212.15
Low 171.70
Vol 5,400
Open Interest (OI) 5,700
Change in OI -1,800
Bid Price 189.35
Offer Price 199.60
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE960.00
115.00 11.20 10.79% 838.25
Previous Close 103.80
Open 113.00
High 126.35
Low 100.20
Vol 37,200
Open Interest (OI) 10,200
Change in OI -4,800
Bid Price 108.95
Offer Price 114.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1000.00
130.00 11.60 9.80% 823.25
Previous Close 118.40
Open 119.95
High 145.50
Low 119.00
Vol 1,07,100
Open Interest (OI) 60,300
Change in OI -17,100
Bid Price 128.70
Offer Price 131.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE900.00
84.00 0.50 0.60% 869.25
Previous Close 83.50
Open 87.00
High 96.35
Low 81.95
Vol 1,31,400
Open Interest (OI) 87,900
Change in OI 0
Bid Price 84.00
Offer Price 85.00
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE940.00
101.50 0.05 0.05% 851.75
Previous Close 101.45
Open 117.70
High 117.70
Low 96.45
Vol 8,400
Open Interest (OI) 4,200
Change in OI 1,800
Bid Price 100.00
Offer Price 106.95
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1600.00
575.00 0.00 0.00% 378.25
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 631.30
Offer Price 682.15
Bid Quantity 1,200
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% 536.95
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 269.40
Offer Price 321.05
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
8.00 0.00 0.00% 945.25
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 2.10
Offer Price 20.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1040.00
90.00 0.00 0.00% 863.25
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 39.05
Offer Price 77.30
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% 928.25
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 9.30
Offer Price 0.00
Bid Quantity 2,100
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% 929.35
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 8.00
Offer Price 28.90
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE760.00
21.85 0.00 0.00% 931.40
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 26.55
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
PE1460.00
400.00 0.00 0.00% 553.25
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 490.30
Offer Price 536.10
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1500.00
475.00 0.00 0.00% 478.25
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 529.20
Offer Price 582.90
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% 693.25
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 281.35
Offer Price 329.65
Bid Quantity 1,200
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% 884.05
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 124.00
Offer Price 167.40
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% 633.25
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 341.85
Offer Price 385.25
Bid Quantity 1,200
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% 303.25
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 752.05
Offer Price 801.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1020.00
133.55 0.00 0.00% 819.70
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 124.75
Offer Price 158.50
Bid Quantity 1,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1520.00
8.00 0.00 0.00% 945.25
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 11.00
Bid Quantity 2,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE800.00
49.00 -4.35 -8.15% 904.25
Previous Close 53.35
Open 60.00
High 63.00
Low 46.00
Vol 64,200
Open Interest (OI) 31,500
Change in OI 17,100
Bid Price 46.05
Offer Price 48.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1020.00
61.00 -27.90 -31.38% 892.25
Previous Close 88.90
Open 66.25
High 66.25
Low 61.00
Vol 600
Open Interest (OI) 1,800
Change in OI 0
Bid Price 55.10
Offer Price 68.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE900.00
123.45 -65.55 -34.68% 829.80
Previous Close 189.00
Open 162.50
High 162.50
Low 110.95
Vol 18,300
Open Interest (OI) 25,500
Change in OI 1,500
Bid Price 116.90
Offer Price 128.30
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1400.00
5.00 -3.15 -38.65% 948.25
Previous Close 8.15
Open 7.00
High 7.00
Low 4.20
Vol 5,400
Open Interest (OI) 6,600
Change in OI -3,900
Bid Price 4.05
Offer Price 7.05
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1000.00
73.95 -48.40 -39.56% 879.30
Previous Close 122.35
Open 105.00
High 107.65
Low 63.00
Vol 57,300
Open Interest (OI) 43,800
Change in OI -600
Bid Price 69.00
Offer Price 74.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1300.00
8.90 -7.55 -45.90% 944.35
Previous Close 16.45
Open 16.45
High 16.45
Low 7.80
Vol 9,000
Open Interest (OI) 12,900
Change in OI -3,000
Bid Price 6.60
Offer Price 9.95
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1100.00
35.15 -30.25 -46.25% 918.10
Previous Close 65.40
Open 57.00
High 57.00
Low 32.20
Vol 36,900
Open Interest (OI) 30,900
Change in OI -1,500
Bid Price 36.05
Offer Price 39.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1200.00
17.00 -15.35 -47.45% 936.25
Previous Close 32.35
Open 34.00
High 34.00
Low 15.10
Vol 20,700
Open Interest (OI) 35,100
Change in OI -2,700
Bid Price 16.20
Offer Price 19.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE920.00
98.00 -120.50 -55.15% 855.25
Previous Close 218.50
Open 98.00
High 98.00
Low 98.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 96.75
Offer Price 140.40
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1500.00
2.00 -2.50 -55.56% 951.25
Previous Close 4.50
Open 2.00
High 2.00
Low 2.00
Vol 300
Open Interest (OI) 12,000
Change in OI 0
Bid Price 1.55
Offer Price 3.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE980.00
79.90 -100.80 -55.78% 873.35
Previous Close 180.70
Open 79.90
High 79.90
Low 79.90
Vol 300
Open Interest (OI) 1,200
Change in OI 0
Bid Price 36.00
Offer Price 90.00
Bid Quantity 300
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1080.00
39.00 -69.60 -64.09% 914.25
Previous Close 108.60
Open 39.00
High 39.00
Low 39.00
Vol 300
Open Interest (OI) 1,200
Change in OI 0
Bid Price 39.00
Offer Price 70.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1120.00
28.65 -58.35 -67.07% 924.60
Previous Close 87.00
Open 28.65
High 28.65
Low 28.65
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 26.05
Offer Price 55.00
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 -10.90 -83.85% 951.15
Previous Close 13.00
Open 2.10
High 2.10
Low 2.10
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 0.75
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
CE1460.00
1.60 -16.40 -91.11% 951.65
Previous Close 18.00
Open 1.60
High 1.60
Low 1.60
Vol 300
Open Interest (OI) 600
Change in OI 0
Bid Price 1.60
Offer Price 4.90
Bid Quantity 300
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% 653.25
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

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