Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1554.30
Change Change %
26.40 1.73%

Updated:20 Apr, 2021, 15:54 PM IST

BSE
1550.00
Change Change %
22.00 1.44%

Updated:22 Apr, 2021, 09:05 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1400.00
16.55 1.35 8.88% 1537.75
Previous Close 15.20
Open 15.50
High 25.70
Low 11.75
Vol 9,83,000
Open Interest (OI) 1,65,500
Change in OI 0
Bid Price 16.20
Offer Price 16.55
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1540.00
54.25 3.00 5.85% 1500.05
Previous Close 51.25
Open 67.00
High 75.00
Low 40.20
Vol 62,000
Open Interest (OI) 25,500
Change in OI 0
Bid Price 40.70
Offer Price 55.00
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1460.00
27.35 1.25 4.79% 1526.95
Previous Close 26.10
Open 30.00
High 40.00
Low 20.90
Vol 54,000
Open Interest (OI) 20,000
Change in OI 0
Bid Price 25.85
Offer Price 39.95
Bid Quantity 500
Offer Quantity 9,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1500.00
38.05 1.70 4.68% 1516.25
Previous Close 36.35
Open 46.30
High 57.75
Low 29.10
Vol 16,15,500
Open Interest (OI) 3,34,500
Change in OI 0
Bid Price 37.00
Offer Price 38.25
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1300.00
7.75 0.20 2.65% 1546.55
Previous Close 7.55
Open 9.80
High 11.95
Low 5.90
Vol 45,000
Open Interest (OI) 46,500
Change in OI 0
Bid Price 7.75
Offer Price 9.00
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1600.00
83.85 1.90 2.32% 1470.45
Previous Close 81.95
Open 95.00
High 115.65
Low 64.00
Vol 65,000
Open Interest (OI) 87,000
Change in OI 0
Bid Price 83.35
Offer Price 87.30
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1760.00
6.60 0.05 0.76% 1547.70
Previous Close 6.55
Open 3.00
High 12.30
Low 3.00
Vol 4,000
Open Interest (OI) 10,500
Change in OI 0
Bid Price 4.10
Offer Price 9.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1860.00
1.70 0.00 0.00% 1552.60
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 0.55
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
PE1480.00
32.00 0.00 0.00% 1522.30
Previous Close 32.00
Open 32.00
High 32.00
Low 32.00
Vol 500
Open Interest (OI) 1,000
Change in OI 0
Bid Price 25.05
Offer Price 42.40
Bid Quantity 500
Offer Quantity 9,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1740.00
6.00 0.00 0.00% 1548.30
Previous Close 6.00
Open 6.00
High 16.90
Low 6.00
Vol 5,500
Open Interest (OI) 2,000
Change in OI 0
Bid Price 4.70
Offer Price 10.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1740.00
140.55 0.00 0.00% 1413.75
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 188.85
Offer Price 213.20
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1440.00
22.00 0.00 0.00% 1532.30
Previous Close 22.00
Open 14.00
High 22.00
Low 14.00
Vol 1,000
Open Interest (OI) 1,500
Change in OI 0
Bid Price 14.05
Offer Price 26.90
Bid Quantity 9,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1840.00
3.40 0.00 0.00% 1550.90
Previous Close 3.40
Open 4.50
High 5.00
Low 3.40
Vol 2,500
Open Interest (OI) 3,500
Change in OI 0
Bid Price 2.30
Offer Price 3.50
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE2000.00
0.60 0.00 0.00% 1553.70
Previous Close 0.60
Open 1.75
High 1.75
Low 0.60
Vol 1,500
Open Interest (OI) 15,500
Change in OI 0
Bid Price 0.25
Offer Price 1.70
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1040.00
2.80 0.00 0.00% 1551.50
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% 1480.75
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 90.65
Offer Price 106.70
Bid Quantity 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% 1314.50
Previous Close 239.80
Open 262.30
High 262.30
Low 239.80
Vol 1,000
Open Interest (OI) 6,500
Change in OI 0
Bid Price 251.05
Offer Price 259.90
Bid Quantity 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% 1518.30
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 0.25
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
CE1780.00
5.00 0.00 0.00% 1549.30
Previous Close 5.00
Open 2.40
High 6.20
Low 2.40
Vol 1,500
Open Interest (OI) 4,500
Change in OI 0
Bid Price 3.35
Offer Price 7.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1680.00
19.60 0.00 0.00% 1534.70
Previous Close 19.60
Open 15.00
High 19.65
Low 8.40
Vol 6,500
Open Interest (OI) 8,000
Change in OI 0
Bid Price 10.55
Offer Price 15.40
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1680.00
130.40 0.00 0.00% 1423.90
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 132.45
Offer Price 160.40
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE2100.00
1.00 0.00 0.00% 1553.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
Change in OI 0
Bid Price 0.15
Offer Price 2.75
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1580.00
58.60 0.00 0.00% 1495.70
Previous Close 58.60
Open 92.65
High 92.65
Low 58.60
Vol 1,500
Open Interest (OI) 8,500
Change in OI 0
Bid Price 58.35
Offer Price 91.25
Bid Quantity 1,500
Offer Quantity 9,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1820.00
3.05 0.00 0.00% 1551.25
Previous Close 3.05
Open 6.05
High 6.05
Low 3.05
Vol 1,000
Open Interest (OI) 1,500
Change in OI 0
Bid Price 1.80
Offer Price 3.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1500.00
90.00 0.00 0.00% 1464.30
Previous Close 90.00
Open 69.00
High 111.85
Low 61.75
Vol 31,000
Open Interest (OI) 26,500
Change in OI 0
Bid Price 81.60
Offer Price 88.60
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1700.00
165.00 0.00 0.00% 1389.30
Previous Close 165.00
Open 160.00
High 179.00
Low 136.00
Vol 4,500
Open Interest (OI) 20,500
Change in OI 0
Bid Price 158.15
Offer Price 166.55
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1960.00
14.00 0.00 0.00% 1540.30
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 0.25
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
CE1720.00
7.55 0.00 0.00% 1546.75
Previous Close 7.55
Open 9.50
High 15.00
Low 7.55
Vol 7,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 6.35
Offer Price 9.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1560.00
56.20 0.00 0.00% 1498.10
Previous Close 56.20
Open 71.45
High 71.45
Low 49.35
Vol 12,500
Open Interest (OI) 22,500
Change in OI 0
Bid Price 60.00
Offer Price 67.95
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1400.00
163.30 0.00 0.00% 1391.00
Previous Close 163.30
Open 125.75
High 163.30
Low 125.75
Vol 4,000
Open Interest (OI) 5,500
Change in OI 0
Bid Price 158.65
Offer Price 166.85
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1900.00
0.80 0.00 0.00% 1553.50
Previous Close 0.80
Open 0.75
High 3.05
Low 0.75
Vol 2,000
Open Interest (OI) 27,000
Change in OI 0
Bid Price 0.80
Offer Price 2.90
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1520.00
59.60 0.00 0.00% 1494.70
Previous Close 59.60
Open 59.60
High 59.60
Low 59.60
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 50.30
Offer Price 102.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1660.00
17.60 -0.05 -0.28% 1536.70
Previous Close 17.65
Open 12.55
High 27.00
Low 11.05
Vol 28,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 12.90
Offer Price 19.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1540.00
61.40 -0.50 -0.81% 1492.90
Previous Close 61.90
Open 60.00
High 81.40
Low 40.00
Vol 68,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 37.45
Offer Price 80.10
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1640.00
21.65 -0.45 -2.04% 1532.65
Previous Close 22.10
Open 16.00
High 36.00
Low 14.45
Vol 1,14,500
Open Interest (OI) 44,000
Change in OI 0
Bid Price 18.05
Offer Price 21.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1620.00
27.40 -0.60 -2.14% 1526.90
Previous Close 28.00
Open 27.85
High 46.30
Low 18.90
Vol 26,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 22.05
Offer Price 29.55
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1560.00
49.00 -1.35 -2.68% 1505.30
Previous Close 50.35
Open 34.75
High 73.80
Low 34.75
Vol 2,25,000
Open Interest (OI) 29,000
Change in OI 0
Bid Price 49.00
Offer Price 49.85
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1580.00
40.00 -1.25 -3.03% 1514.30
Previous Close 41.25
Open 36.00
High 63.75
Low 29.40
Vol 49,000
Open Interest (OI) 11,000
Change in OI 0
Bid Price 36.10
Offer Price 40.65
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1600.00
31.60 -2.10 -6.23% 1522.70
Previous Close 33.70
Open 23.55
High 52.35
Low 20.15
Vol 15,33,000
Open Interest (OI) 2,41,000
Change in OI 0
Bid Price 30.55
Offer Price 31.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1700.00
10.65 -0.90 -7.79% 1543.65
Previous Close 11.55
Open 8.20
High 21.10
Low 7.05
Vol 6,31,000
Open Interest (OI) 1,90,000
Change in OI 0
Bid Price 10.00
Offer Price 10.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1800.00
3.05 -1.05 -25.61% 1551.25
Previous Close 4.10
Open 3.20
High 8.70
Low 2.25
Vol 3,41,000
Open Interest (OI) 1,18,000
Change in OI 0
Bid Price 3.05
Offer Price 5.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1520.00
30.00 -18.00 -37.50% 1524.30
Previous Close 48.00
Open 48.70
High 63.60
Low 30.00
Vol 79,000
Open Interest (OI) 33,500
Change in OI 0
Bid Price 30.95
Offer Price 46.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
27-05-2021
OPTSTK
CE1500.00
119.00 0.00 0.00% 1435.30
Previous Close 119.00
Open 119.00
High 119.00
Low 119.00
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 0.00
Offer Price 130.95
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
27-05-2021
OPTSTK
PE1500.00
76.00 0.00 0.00% 1478.30
Previous Close 76.00
Open 84.90
High 84.90
Low 70.00
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 56.75
Offer Price 76.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
27-05-2021
OPTSTK
PE1300.00
20.00 0.00 0.00% 1534.30
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 10.10
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
27-05-2021
OPTSTK
PE1420.00
44.50 0.00 0.00% 1509.80
Previous Close 44.50
Open 46.75
High 46.75
Low 44.50
Vol 1,000
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.00
Offer Price 66.00
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
27-05-2021
OPTSTK
CE2000.00
8.00 0.00 0.00% 1546.30
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 15.00
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% 1509.30
Previous Close 45.00
Open 45.00
High 45.00
Low 45.00
Vol 1,000
Open Interest (OI) 500
Change in OI 0
Bid Price 33.85
Offer Price 50.00
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
27-05-2021
OPTSTK
CE1400.00
160.00 0.00 0.00% 1394.30
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 7.35
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
PE1400.00
27.00 0.00 0.00% 1527.30
Previous Close 27.00
Open 27.00
High 27.00
Low 27.00
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 27.00
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