Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1241.70
Change Change %
44.40 3.71%

Updated:25 Sep, 2020, 15:55 PM IST

BSE
1244.30
Change Change %
47.55 3.97%

Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1000.00
250.00 171.35 217.86% 991.70
Previous Close 78.65
Open 225.00
High 250.00
Low 225.00
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 209.15
Offer Price 294.60
Bid Quantity 11,500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1220.00
86.65 26.65 44.42% 1155.05
Previous Close 60.00
Open 68.85
High 86.65
Low 61.20
Vol 14,000
Open Interest (OI) 4,000
Change in OI 2,000
Bid Price 76.35
Offer Price 95.00
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1240.00
74.05 21.15 39.98% 1167.65
Previous Close 52.90
Open 53.00
High 74.05
Low 53.00
Vol 8,500
Open Interest (OI) 4,000
Change in OI 2,500
Bid Price 47.85
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
CE1300.00
48.00 13.40 38.73% 1193.70
Previous Close 34.60
Open 38.10
High 49.05
Low 33.00
Vol 1,54,000
Open Interest (OI) 80,500
Change in OI -9,000
Bid Price 43.95
Offer Price 48.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1400.00
23.05 6.40 38.44% 1218.65
Previous Close 16.65
Open 20.05
High 23.05
Low 14.55
Vol 1,46,500
Open Interest (OI) 1,23,000
Change in OI 36,000
Bid Price 21.00
Offer Price 23.95
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1200.00
90.05 19.70 28.00% 1151.65
Previous Close 70.35
Open 78.95
High 97.00
Low 68.55
Vol 37,500
Open Interest (OI) 18,500
Change in OI 6,500
Bid Price 90.00
Offer Price 94.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1260.00
62.20 13.30 27.20% 1179.50
Previous Close 48.90
Open 54.90
High 62.50
Low 45.20
Vol 15,500
Open Interest (OI) 7,500
Change in OI 4,500
Bid Price 57.55
Offer Price 65.55
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1180.00
109.20 23.25 27.05% 1132.50
Previous Close 85.95
Open 109.20
High 109.20
Low 109.20
Vol 500
Open Interest (OI) 1,000
Change in OI 0
Bid Price 99.40
Offer Price 118.70
Bid Quantity 500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1360.00
29.40 5.90 25.11% 1212.30
Previous Close 23.50
Open 29.40
High 29.40
Low 29.40
Vol 500
Open Interest (OI) 2,000
Change in OI 0
Bid Price 16.00
Offer Price 34.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1280.00
48.85 9.80 25.10% 1192.85
Previous Close 39.05
Open 48.75
High 49.00
Low 39.85
Vol 8,500
Open Interest (OI) 3,000
Change in OI 1,500
Bid Price 41.90
Offer Price 57.65
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1500.00
10.05 2.00 24.84% 1231.65
Previous Close 8.05
Open 8.55
High 10.65
Low 6.55
Vol 38,000
Open Interest (OI) 39,500
Change in OI 7,500
Bid Price 9.20
Offer Price 10.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1320.00
42.00 8.00 23.53% 1199.70
Previous Close 34.00
Open 30.60
High 42.00
Low 30.60
Vol 8,500
Open Interest (OI) 7,500
Change in OI 2,000
Bid Price 35.00
Offer Price 44.10
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1340.00
34.00 4.05 13.52% 1207.70
Previous Close 29.95
Open 34.50
High 35.00
Low 34.00
Vol 2,000
Open Interest (OI) 1,500
Change in OI 1,000
Bid Price 29.60
Offer Price 35.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1400.00
148.25 13.25 9.81% 1093.45
Previous Close 135.00
Open 219.00
High 219.00
Low 148.25
Vol 2,500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 136.85
Offer Price 207.15
Bid Quantity 10,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1100.00
145.05 11.05 8.25% 1096.65
Previous Close 134.00
Open 145.05
High 145.05
Low 145.05
Vol 1,000
Open Interest (OI) 7,000
Change in OI 500
Bid Price 143.65
Offer Price 167.25
Bid Quantity 2,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1140.00
48.65 0.00 0.00% 1193.05
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 0.20
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE900.00
500.00 0.00 0.00% 741.70
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 293.45
Offer Price 391.40
Bid Quantity 11,500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1420.00
14.50 0.00 0.00% 1227.20
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 16.00
Offer Price 21.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1520.00
10.10 0.00 0.00% 1231.60
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 6.85
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
PE1220.00
80.70 0.00 0.00% 1161.00
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 61.10
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
PE1260.00
109.50 -1.05 -0.95% 1132.20
Previous Close 110.55
Open 109.50
High 109.50
Low 109.50
Vol 1,500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 73.40
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1240.00
81.45 -22.40 -21.57% 1160.25
Previous Close 103.85
Open 81.45
High 81.45
Low 81.45
Vol 500
Open Interest (OI) 1,000
Change in OI 0
Bid Price 56.95
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
PE1300.00
106.40 -31.35 -22.76% 1135.30
Previous Close 137.75
Open 120.40
High 120.40
Low 106.40
Vol 2,500
Open Interest (OI) 11,500
Change in OI 0
Bid Price 100.85
Offer Price 161.35
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1200.00
54.05 -22.60 -29.48% 1187.65
Previous Close 76.65
Open 66.60
High 74.00
Low 47.25
Vol 1,59,500
Open Interest (OI) 79,000
Change in OI -1,000
Bid Price 54.05
Offer Price 54.10
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1120.00
30.00 -12.60 -29.58% 1211.70
Previous Close 42.60
Open 30.00
High 30.00
Low 30.00
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 25.50
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
PE1000.00
7.50 -4.25 -36.17% 1234.20
Previous Close 11.75
Open 14.00
High 14.00
Low 7.50
Vol 3,000
Open Interest (OI) 2,500
Change in OI 1,500
Bid Price 6.00
Offer Price 11.90
Bid Quantity 500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1100.00
20.40 -15.15 -42.62% 1221.30
Previous Close 35.55
Open 30.05
High 34.20
Low 18.55
Vol 1,06,000
Open Interest (OI) 47,000
Change in OI -1,000
Bid Price 19.05
Offer Price 20.40
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1180.00
40.00 -32.00 -44.44% 1201.70
Previous Close 72.00
Open 62.00
High 62.00
Low 40.00
Vol 6,500
Open Interest (OI) 3,500
Change in OI 1,000
Bid Price 38.95
Offer Price 48.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1440.00
11.90 -11.10 -48.26% 1229.80
Previous Close 23.00
Open 11.90
High 11.90
Low 11.90
Vol 500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 15.05
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
PE1160.00
32.00 -31.00 -49.21% 1209.70
Previous Close 63.00
Open 57.10
High 57.10
Low 32.00
Vol 5,000
Open Interest (OI) 6,500
Change in OI 2,000
Bid Price 32.30
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
PE1080.00
17.50 -18.50 -51.39% 1224.20
Previous Close 36.00
Open 18.20
High 27.05
Low 17.50
Vol 2,500
Open Interest (OI) 2,000
Change in OI 0
Bid Price 0.20
Offer Price 26.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1540.00
6.00 -7.00 -53.85% 1235.70
Previous Close 13.00
Open 5.00
High 6.00
Low 5.00
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 1.00
Offer Price 12.10
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 -52.55 -92.60% 1237.50
Previous Close 56.75
Open 4.20
High 4.20
Low 4.20
Vol 500
Open Interest (OI) 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
26-11-2020
OPTSTK
PE900.00
5.00 -17.50 -77.78% 1236.70
Previous Close 22.50
Open 5.00
High 5.00
Low 5.00
Vol 500
Open Interest (OI) 0
Change in OI 0
Bid Price 2.50
Offer Price 7.00
Bid Quantity 500
Offer Quantity 500

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