Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1066.15
Change Change %
49.45 4.86%

Updated:31 Mar, 2020, 15:59 PM IST

BSE
1068.25
Change Change %
51.10 5.02%

Updated:31 Mar, 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
PE980.00
106.70 105.10 6568.75% 959.45
Previous Close 1.60
Open 106.75
High 106.75
Low 106.70
Vol 600
Open Interest (OI) 0
Change in OI 0
Bid Price 86.05
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
PE860.00
59.65 58.55 5322.73% 1006.50
Previous Close 1.10
Open 59.65
High 59.65
Low 59.65
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 1.25
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
PE1720.00
650.00 305.00 88.41% 416.15
Previous Close 345.00
Open 650.00
High 650.00
Low 650.00
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 601.30
Offer Price 0.00
Bid Quantity 6,900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE980.00
180.70 36.70 25.49% 885.45
Previous Close 144.00
Open 180.70
High 180.70
Low 180.70
Vol 300
Open Interest (OI) 1,200
Change in OI 0
Bid Price 145.05
Offer Price 187.65
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1040.00
135.45 26.45 24.27% 930.70
Previous Close 109.00
Open 117.25
High 135.45
Low 117.25
Vol 1,800
Open Interest (OI) 1,500
Change in OI 600
Bid Price 10.10
Offer Price 148.10
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1080.00
108.60 17.15 18.75% 957.55
Previous Close 91.45
Open 108.60
High 108.60
Low 108.60
Vol 300
Open Interest (OI) 1,200
Change in OI 0
Bid Price 85.20
Offer Price 110.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE920.00
218.50 30.95 16.50% 847.65
Previous Close 187.55
Open 205.75
High 218.50
Low 205.75
Vol 600
Open Interest (OI) 0
Change in OI 0
Bid Price 99.70
Offer Price 269.60
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE900.00
227.30 28.30 14.22% 838.85
Previous Close 199.00
Open 216.65
High 243.00
Low 213.25
Vol 13,800
Open Interest (OI) 25,500
Change in OI -3,300
Bid Price 145.35
Offer Price 262.20
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE800.00
47.90 4.85 11.27% 1018.25
Previous Close 43.05
Open 33.95
High 51.00
Low 33.95
Vol 6,900
Open Interest (OI) 5,400
Change in OI 4,200
Bid Price 43.10
Offer Price 51.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1120.00
87.00 7.00 8.75% 979.15
Previous Close 80.00
Open 87.00
High 87.00
Low 87.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 43.95
Offer Price 107.05
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1000.00
153.50 8.50 5.86% 912.65
Previous Close 145.00
Open 150.05
High 173.65
Low 145.00
Vol 22,800
Open Interest (OI) 39,300
Change in OI 600
Bid Price 155.00
Offer Price 161.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1020.00
140.00 6.20 4.63% 926.15
Previous Close 133.80
Open 135.10
High 143.60
Low 135.00
Vol 1,500
Open Interest (OI) 1,800
Change in OI 300
Bid Price 119.40
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
CE1500.00
8.10 0.10 1.25% 1058.05
Previous Close 8.00
Open 7.65
High 8.50
Low 6.00
Vol 8,400
Open Interest (OI) 10,800
Change in OI 4,800
Bid Price 7.00
Offer Price 8.25
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1200.00
47.00 0.50 1.08% 1019.15
Previous Close 46.50
Open 45.00
High 63.00
Low 45.00
Vol 20,700
Open Interest (OI) 27,900
Change in OI 5,100
Bid Price 46.15
Offer Price 49.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1600.00
13.00 0.00 0.00% 1053.15
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 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% 491.15
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 515.60
Offer Price 574.65
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE660.00
416.30 0.00 0.00% 649.85
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 382.95
Offer Price 441.80
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1380.00
12.60 0.00 0.00% 1053.55
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 11.50
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
PE680.00
25.00 0.00 0.00% 1041.15
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 7.45
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% 1042.25
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 13.00
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
CE1460.00
18.00 0.00 0.00% 1048.15
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 3.00
Offer Price 16.90
Bid Quantity 300
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1500.00
475.00 0.00 0.00% 591.15
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 418.95
Offer Price 478.85
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1240.00
260.00 0.00 0.00% 806.15
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 204.55
Offer Price 253.55
Bid Quantity 600
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% 996.95
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 216.55
Offer Price 265.55
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1300.00
30.00 0.00 0.00% 1036.15
Previous Close 30.00
Open 30.00
High 30.00
Low 25.00
Vol 2,100
Open Interest (OI) 7,500
Change in OI 600
Bid Price 20.05
Offer Price 29.95
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1300.00
320.00 0.00 0.00% 746.15
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 248.85
Offer Price 296.70
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1020.00
172.70 0.00 0.00% 893.45
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 82.50
Offer Price 132.50
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE700.00
29.50 0.00 0.00% 1036.65
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 10.00
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
CE1520.00
8.00 0.00 0.00% 1058.15
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 1.15
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
CE1100.00
83.10 -8.05 -8.83% 983.05
Previous Close 91.15
Open 86.00
High 106.90
Low 83.00
Vol 39,000
Open Interest (OI) 32,100
Change in OI 4,200
Bid Price 83.05
Offer Price 87.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE940.00
92.35 -20.25 -17.98% 973.80
Previous Close 112.60
Open 88.35
High 92.35
Low 80.00
Vol 3,000
Open Interest (OI) 1,500
Change in OI 600
Bid Price 78.00
Offer Price 90.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1460.00
400.00 -90.00 -18.37% 666.15
Previous Close 490.00
Open 400.00
High 400.00
Low 400.00
Vol 300
Open Interest (OI) 600
Change in OI 0
Bid Price 347.50
Offer Price 0.00
Bid Quantity 6,900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1000.00
105.50 -33.25 -23.96% 960.65
Previous Close 138.75
Open 128.95
High 138.20
Low 100.00
Vol 1,17,000
Open Interest (OI) 66,600
Change in OI 13,800
Bid Price 100.05
Offer Price 106.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1200.00
198.65 -66.35 -25.04% 867.50
Previous Close 265.00
Open 198.65
High 198.65
Low 198.65
Vol 300
Open Interest (OI) 1,800
Change in OI 0
Bid Price 109.45
Offer Price 207.10
Bid Quantity 6,900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE960.00
90.00 -31.60 -25.99% 976.15
Previous Close 121.60
Open 100.00
High 100.00
Low 85.00
Vol 12,000
Open Interest (OI) 10,200
Change in OI 7,500
Bid Price 81.50
Offer Price 94.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE900.00
76.00 -32.20 -29.76% 990.15
Previous Close 108.20
Open 97.00
High 104.45
Low 70.55
Vol 80,400
Open Interest (OI) 78,300
Change in OI 9,300
Bid Price 75.00
Offer Price 75.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1400.00
13.80 -6.20 -31.00% 1052.35
Previous Close 20.00
Open 19.95
High 19.95
Low 13.80
Vol 5,100
Open Interest (OI) 8,400
Change in OI 3,600
Bid Price 13.95
Offer Price 16.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1100.00
134.45 -65.55 -32.78% 931.70
Previous Close 200.00
Open 162.00
High 162.00
Low 132.00
Vol 7,200
Open Interest (OI) 6,900
Change in OI 5,700
Bid Price 130.00
Offer Price 136.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE760.00
21.85 -41.70 -65.62% 1044.30
Previous Close 63.55
Open 21.85
High 21.85
Low 21.85
Vol 300
Open Interest (OI) 600
Change in OI 0
Bid Price 26.20
Offer Price 0.00
Bid Quantity 1,200
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