Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1309.50
Change Change %
-21.40 -1.61%

Updated:30 Oct, 2020, 15:55 PM IST

BSE
1308.65
Change Change %
-22.55 -1.69%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
26-11-2020
OPTSTK
PE1350.00
92.55 5.05 5.77% 1216.95
Previous Close 87.50
Open 95.25
High 95.25
Low 75.45
Vol 3,000
Open Interest (OI) 4,000
Change in OI 500
Bid Price 0.00
Offer Price 97.65
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
26-11-2020
OPTSTK
PE1340.00
85.75 3.80 4.64% 1223.75
Previous Close 81.95
Open 103.50
High 103.50
Low 69.45
Vol 13,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 80.60
Offer Price 92.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
26-11-2020
OPTSTK
PE1320.00
77.00 2.50 3.36% 1232.50
Previous Close 74.50
Open 78.85
High 91.20
Low 60.00
Vol 71,000
Open Interest (OI) 9,000
Change in OI 3,000
Bid Price 75.00
Offer Price 80.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
26-11-2020
OPTSTK
PE900.00
2.00 0.00 0.00% 1307.50
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 2.00
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
PE1150.00
19.00 0.00 0.00% 1290.50
Previous Close 19.00
Open 19.00
High 19.00
Low 19.00
Vol 500
Open Interest (OI) 1,500
Change in OI 500
Bid Price 11.00
Offer Price 29.65
Bid Quantity 500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
26-11-2020
OPTSTK
CE1200.00
150.00 0.00 0.00% 1159.50
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 110.35
Offer Price 144.55
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
26-11-2020
OPTSTK
CE1100.00
237.00 0.00 0.00% 1072.50
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 163.00
Offer Price 245.05
Bid Quantity 11,500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
26-11-2020
OPTSTK
PE860.00
3.40 0.00 0.00% 1306.10
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 0.10
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
26-11-2020
OPTSTK
PE1220.00
34.65 0.00 0.00% 1274.85
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 25.90
Offer Price 55.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
26-11-2020
OPTSTK
PE1300.00
64.00 -0.60 -0.93% 1245.50
Previous Close 64.60
Open 67.00
High 73.05
Low 51.70
Vol 4,28,000
Open Interest (OI) 92,500
Change in OI -45,500
Bid Price 63.20
Offer Price 65.00
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
26-11-2020
OPTSTK
PE1280.00
55.00 -1.20 -2.14% 1254.50
Previous Close 56.20
Open 57.05
High 64.85
Low 44.45
Vol 1,16,000
Open Interest (OI) 25,000
Change in OI 6,000
Bid Price 50.30
Offer Price 59.85
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
26-11-2020
OPTSTK
PE1360.00
89.05 -10.95 -10.95% 1220.45
Previous Close 100.00
Open 94.35
High 96.00
Low 89.05
Vol 2,000
Open Interest (OI) 500
Change in OI 0
Bid Price 78.35
Offer Price 134.60
Bid Quantity 1,500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
26-11-2020
OPTSTK
PE1250.00
40.00 -5.70 -12.47% 1269.50
Previous Close 45.70
Open 46.00
High 46.05
Low 36.95
Vol 17,000
Open Interest (OI) 11,500
Change in OI 5,500
Bid Price 37.15
Offer Price 47.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
26-11-2020
OPTSTK
PE1260.00
44.70 -6.90 -13.37% 1264.80
Previous Close 51.60
Open 49.00
High 56.05
Low 38.40
Vol 40,000
Open Interest (OI) 4,000
Change in OI 1,000
Bid Price 41.90
Offer Price 50.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
26-11-2020
OPTSTK
CE1420.00
40.55 -6.45 -13.72% 1268.95
Previous Close 47.00
Open 41.00
High 41.00
Low 32.20
Vol 7,500
Open Interest (OI) 5,000
Change in OI 4,000
Bid Price 25.55
Offer Price 36.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
26-11-2020
OPTSTK
PE1240.00
36.00 -6.05 -14.39% 1273.50
Previous Close 42.05
Open 37.80
High 40.05
Low 32.90
Vol 9,000
Open Interest (OI) 5,000
Change in OI 3,500
Bid Price 31.45
Offer Price 54.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
26-11-2020
OPTSTK
PE1200.00
25.00 -4.80 -16.11% 1284.50
Previous Close 29.80
Open 33.00
High 33.75
Low 21.65
Vol 2,42,500
Open Interest (OI) 62,500
Change in OI 14,500
Bid Price 24.35
Offer Price 26.50
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
26-11-2020
OPTSTK
CE1280.00
87.25 -18.65 -17.61% 1222.25
Previous Close 105.90
Open 97.50
High 97.50
Low 87.25
Vol 2,000
Open Interest (OI) 2,000
Change in OI 500
Bid Price 8.15
Offer Price 81.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
26-11-2020
OPTSTK
CE1320.00
62.00 -21.00 -25.30% 1247.50
Previous Close 83.00
Open 70.05
High 85.00
Low 60.05
Vol 32,500
Open Interest (OI) 10,000
Change in OI 7,000
Bid Price 37.85
Offer Price 61.30
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
26-11-2020
OPTSTK
CE1360.00
45.85 -18.70 -28.97% 1263.65
Previous Close 64.55
Open 51.15
High 65.00
Low 44.90
Vol 92,500
Open Interest (OI) 28,000
Change in OI 17,000
Bid Price 27.35
Offer Price 44.60
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
26-11-2020
OPTSTK
PE1100.00
9.05 -4.05 -30.92% 1300.45
Previous Close 13.10
Open 14.00
High 14.00
Low 8.00
Vol 38,500
Open Interest (OI) 18,000
Change in OI 13,500
Bid Price 4.00
Offer Price 9.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
26-11-2020
OPTSTK
CE1350.00
48.05 -22.95 -32.32% 1261.45
Previous Close 71.00
Open 54.00
High 70.00
Low 41.80
Vol 59,500
Open Interest (OI) 36,500
Change in OI 500
Bid Price 29.25
Offer Price 48.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
26-11-2020
OPTSTK
CE1340.00
52.50 -25.65 -32.82% 1257.00
Previous Close 78.15
Open 66.60
High 75.00
Low 51.55
Vol 59,500
Open Interest (OI) 12,000
Change in OI 7,500
Bid Price 37.00
Offer Price 53.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
26-11-2020
OPTSTK
CE1550.00
10.00 -5.00 -33.33% 1299.50
Previous Close 15.00
Open 10.00
High 10.00
Low 10.00
Vol 500
Open Interest (OI) 11,500
Change in OI 0
Bid Price 2.30
Offer Price 14.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
26-11-2020
OPTSTK
CE1300.00
64.05 -33.20 -34.14% 1245.45
Previous Close 97.25
Open 72.75
High 96.45
Low 64.05
Vol 63,500
Open Interest (OI) 37,500
Change in OI -10,000
Bid Price 36.15
Offer Price 67.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
26-11-2020
OPTSTK
CE1380.00
38.00 -19.90 -34.37% 1271.50
Previous Close 57.90
Open 45.05
High 56.00
Low 37.70
Vol 44,000
Open Interest (OI) 20,000
Change in OI 10,500
Bid Price 30.00
Offer Price 38.30
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
26-11-2020
OPTSTK
CE1450.00
21.00 -12.00 -36.36% 1288.50
Previous Close 33.00
Open 31.00
High 31.00
Low 21.00
Vol 7,000
Open Interest (OI) 5,500
Change in OI 500
Bid Price 3.25
Offer Price 22.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
26-11-2020
OPTSTK
CE1400.00
32.50 -18.70 -36.52% 1277.00
Previous Close 51.20
Open 43.00
High 50.00
Low 31.45
Vol 3,44,500
Open Interest (OI) 1,17,500
Change in OI 45,000
Bid Price 32.60
Offer Price 34.85
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
26-11-2020
OPTSTK
CE1440.00
21.55 -15.85 -42.38% 1287.95
Previous Close 37.40
Open 29.05
High 41.55
Low 21.55
Vol 72,500
Open Interest (OI) 25,500
Change in OI 17,500
Bid Price 21.00
Offer Price 26.30
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
26-11-2020
OPTSTK
CE1500.00
14.00 -11.00 -44.00% 1295.50
Previous Close 25.00
Open 15.00
High 23.25
Low 13.15
Vol 2,64,000
Open Interest (OI) 89,500
Change in OI -13,000
Bid Price 13.60
Offer Price 14.00
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
26-11-2020
OPTSTK
CE1600.00
6.25 -5.85 -48.35% 1303.25
Previous Close 12.10
Open 9.00
High 10.50
Low 5.55
Vol 37,500
Open Interest (OI) 17,500
Change in OI 3,000
Bid Price 2.15
Offer Price 5.95
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