Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1363.10
Change Change %
-3.20 -0.23%

Updated:20 Oct, 2020, 11:19 AM IST

BSE
1363.45
Change Change %
-2.55 -0.19%

Updated:20 Oct, 2020, 11:20 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1220.00
5.85 0.95 19.39% 1357.25
Previous Close 4.90
Open 5.85
High 5.85
Low 5.85
Vol 500
Open Interest (OI) 6,500
Change in OI 0
Bid Price 1.65
Offer Price 6.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1350.00
36.15 0.95 2.70% 1326.95
Previous Close 35.20
Open 40.45
High 40.45
Low 35.25
Vol 3,000
Open Interest (OI) 14,500
Change in OI 1,000
Bid Price 34.05
Offer Price 36.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1320.00
24.80 0.35 1.43% 1338.30
Previous Close 24.45
Open 24.80
High 24.80
Low 24.80
Vol 500
Open Interest (OI) 22,500
Change in OI 0
Bid Price 20.55
Offer Price 24.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1520.00
5.90 0.05 0.85% 1357.20
Previous Close 5.85
Open 6.50
High 6.50
Low 5.90
Vol 3,500
Open Interest (OI) 16,000
Change in OI 1,000
Bid Price 5.45
Offer Price 6.55
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1600.00
2.65 0.00 0.00% 1360.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 43,500
Change in OI 0
Bid Price 1.60
Offer Price 4.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE900.00
390.00 0.00 0.00% 973.10
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 407.90
Offer Price 524.35
Bid Quantity 11,500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1380.00
50.75 0.00 0.00% 1312.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,500
Change in OI 0
Bid Price 46.55
Offer Price 51.60
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1440.00
90.00 0.00 0.00% 1273.10
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 54.60
Offer Price 93.55
Bid Quantity 1,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1120.00
2.75 0.00 0.00% 1360.35
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 1.40
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
PE1080.00
1.45 0.00 0.00% 1361.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,000
Change in OI 0
Bid Price 0.20
Offer Price 2.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1160.00
4.00 0.00 0.00% 1359.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 1.60
Offer Price 6.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1180.00
113.75 0.00 0.00% 1249.35
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 164.20
Offer Price 215.15
Bid Quantity 11,500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1180.00
3.15 0.00 0.00% 1359.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 1.05
Offer Price 9.85
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 0.00 0.00% 1358.90
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 0.10
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
CE1280.00
106.30 0.00 0.00% 1256.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,500
Change in OI 0
Bid Price 87.75
Offer Price 133.75
Bid Quantity 2,500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1280.00
13.85 0.00 0.00% 1349.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,500
Change in OI 0
Bid Price 10.10
Offer Price 44.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1220.00
160.60 0.00 0.00% 1202.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 146.65
Offer Price 157.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1460.00
14.55 0.00 0.00% 1348.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 11.60
Offer Price 15.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1550.00
4.10 0.00 0.00% 1359.00
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 1.00
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
CE1000.00
250.00 0.00 0.00% 1113.10
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 318.05
Offer Price 410.70
Bid Quantity 11,500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1000.00
1.10 0.00 0.00% 1362.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,500
Change in OI 0
Bid Price 0.90
Offer Price 1.30
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1260.00
124.55 0.00 0.00% 1238.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,500
Change in OI 0
Bid Price 114.85
Offer Price 121.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1140.00
240.60 0.00 0.00% 1122.50
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 187.50
Offer Price 255.75
Bid Quantity 11,500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1140.00
4.00 0.00 0.00% 1359.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,500
Change in OI 0
Bid Price 1.60
Offer Price 4.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1240.00
154.85 0.00 0.00% 1208.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 130.25
Offer Price 136.50
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1240.00
8.20 0.00 0.00% 1354.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,000
Change in OI 0
Bid Price 5.45
Offer Price 8.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1150.00
5.00 0.00 0.00% 1358.10
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 0.10
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1400.00
63.45 0.00 0.00% 1299.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,500
Change in OI 0
Bid Price 58.85
Offer Price 63.65
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1200.00
126.80 0.00 0.00% 1236.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 169.70
Offer Price 175.30
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1540.00
3.85 0.00 0.00% 1359.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 35,500
Change in OI 0
Bid Price 3.40
Offer Price 16.85
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1100.00
261.00 0.00 0.00% 1102.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,500
Change in OI 0
Bid Price 266.00
Offer Price 276.80
Bid Quantity 500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1250.00
92.50 0.00 0.00% 1270.60
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 101.15
Offer Price 146.60
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1360.00
40.50 -0.10 -0.25% 1322.60
Previous Close 40.60
Open 39.45
High 43.45
Low 39.45
Vol 4,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 38.80
Offer Price 40.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1300.00
18.55 -0.15 -0.80% 1344.55
Previous Close 18.70
Open 21.75
High 21.75
Low 16.95
Vol 49,000
Open Interest (OI) 1,72,000
Change in OI 3,500
Bid Price 17.80
Offer Price 18.15
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1260.00
10.65 -0.20 -1.84% 1352.45
Previous Close 10.85
Open 10.50
High 10.65
Low 10.00
Vol 4,000
Open Interest (OI) 21,000
Change in OI 1,000
Bid Price 10.10
Offer Price 10.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1340.00
30.00 -1.85 -5.81% 1333.10
Previous Close 31.85
Open 32.50
High 33.45
Low 30.00
Vol 3,000
Open Interest (OI) 31,000
Change in OI 500
Bid Price 30.10
Offer Price 31.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1320.00
71.75 -4.65 -6.09% 1291.35
Previous Close 76.40
Open 71.75
High 71.75
Low 71.75
Vol 500
Open Interest (OI) 28,500
Change in OI 0
Bid Price 67.80
Offer Price 71.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1350.00
51.70 -3.40 -6.17% 1311.40
Previous Close 55.10
Open 55.10
High 55.10
Low 51.70
Vol 1,000
Open Interest (OI) 28,000
Change in OI 0
Bid Price 50.20
Offer Price 52.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1340.00
56.50 -4.10 -6.77% 1306.60
Previous Close 60.60
Open 56.55
High 56.65
Low 56.00
Vol 3,000
Open Interest (OI) 38,500
Change in OI 0
Bid Price 55.65
Offer Price 60.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1420.00
23.00 -1.80 -7.26% 1340.10
Previous Close 24.80
Open 23.00
High 23.00
Low 22.60
Vol 2,000
Open Interest (OI) 32,000
Change in OI 500
Bid Price 22.20
Offer Price 23.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1360.00
46.20 -3.65 -7.32% 1316.90
Previous Close 49.85
Open 44.10
High 49.25
Low 43.80
Vol 30,000
Open Interest (OI) 79,500
Change in OI -1,500
Bid Price 45.10
Offer Price 47.40
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1300.00
83.30 -7.00 -7.75% 1279.80
Previous Close 90.30
Open 81.20
High 83.30
Low 81.20
Vol 1,500
Open Interest (OI) 1,06,000
Change in OI 0
Bid Price 83.55
Offer Price 86.05
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1380.00
36.95 -3.50 -8.65% 1326.15
Previous Close 40.45
Open 34.25
High 40.05
Low 34.25
Vol 54,000
Open Interest (OI) 77,000
Change in OI 1,500
Bid Price 36.75
Offer Price 37.85
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1200.00
4.75 -0.45 -8.65% 1358.35
Previous Close 5.20
Open 5.30
High 5.30
Low 4.45
Vol 7,500
Open Interest (OI) 1,00,000
Change in OI 500
Bid Price 4.60
Offer Price 4.80
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1480.00
10.00 -1.25 -11.11% 1353.10
Previous Close 11.25
Open 10.25
High 10.25
Low 10.00
Vol 1,000
Open Interest (OI) 1,500
Change in OI -500
Bid Price 8.15
Offer Price 11.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1450.00
14.80 -1.90 -11.38% 1348.30
Previous Close 16.70
Open 14.40
High 15.90
Low 14.35
Vol 11,500
Open Interest (OI) 16,500
Change in OI 500
Bid Price 14.90
Offer Price 15.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1500.00
7.60 -1.05 -12.14% 1355.50
Previous Close 8.65
Open 6.80
High 8.85
Low 6.70
Vol 56,000
Open Interest (OI) 1,56,000
Change in OI 0
Bid Price 7.50
Offer Price 7.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1400.00
28.20 -3.95 -12.29% 1334.90
Previous Close 32.15
Open 26.05
High 30.95
Low 26.00
Vol 66,000
Open Interest (OI) 2,72,500
Change in OI 6,500
Bid Price 28.95
Offer Price 29.85
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1440.00
16.60 -2.65 -13.77% 1346.50
Previous Close 19.25
Open 17.20
High 19.00
Low 16.15
Vol 13,500
Open Interest (OI) 27,500
Change in OI -2,500
Bid Price 16.95
Offer Price 17.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1100.00
1.50 -0.45 -23.08% 1361.60
Previous Close 1.95
Open 1.50
High 1.50
Low 1.50
Vol 1,000
Open Interest (OI) 1,46,000
Change in OI 0
Bid Price 1.55
Offer Price 2.75
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1250.00
8.00 -23.05 -74.24% 1355.10
Previous Close 31.05
Open 8.00
High 8.00
Low 8.00
Vol 500
Open Interest (OI) 7,500
Change in OI 0
Bid Price 4.05
Offer Price 13.85
Bid Quantity 500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
26-11-2020
OPTSTK
CE1450.00
60.55 25.65 73.50% 1302.55
Previous Close 34.90
Open 60.55
High 60.55
Low 60.55
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 35.55
Offer Price 66.55
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
26-11-2020
OPTSTK
PE860.00
3.40 0.00 0.00% 1359.70
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 0.05
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
26-11-2020
OPTSTK
PE1300.00
63.00 0.00 0.00% 1300.10
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 53.00
Offer Price 89.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
26-11-2020
OPTSTK
CE1400.00
65.00 0.00 0.00% 1298.10
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 62.65
Offer Price 88.00
Bid Quantity 2,000
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