Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1365.60
Change Change %
-7.75 -0.56%

Updated:21 Oct, 2020, 10:34 AM IST

BSE
1365.75
Change Change %
-7.30 -0.53%

Updated:21 Oct, 2020, 10:38 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1200.00
176.50 49.70 39.20% 1189.10
Previous Close 126.80
Open 185.00
High 185.00
Low 176.50
Vol 1,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 169.60
Offer Price 172.05
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1300.00
99.00 5.55 5.94% 1266.60
Previous Close 93.45
Open 98.00
High 99.00
Low 98.00
Vol 1,000
Open Interest (OI) 1,01,000
Change in OI 0
Bid Price 80.70
Offer Price 83.20
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1520.00
6.15 0.25 4.24% 1359.45
Previous Close 5.90
Open 6.15
High 6.15
Low 6.15
Vol 500
Open Interest (OI) 17,000
Change in OI 0
Bid Price 4.70
Offer Price 8.90
Bid Quantity 500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1360.00
34.40 1.10 3.30% 1331.20
Previous Close 33.30
Open 27.65
High 34.50
Low 26.00
Vol 34,500
Open Interest (OI) 30,000
Change in OI 11,000
Bid Price 34.30
Offer Price 35.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1350.00
30.00 0.95 3.27% 1335.60
Previous Close 29.05
Open 25.00
High 30.00
Low 23.50
Vol 18,500
Open Interest (OI) 17,000
Change in OI -500
Bid Price 29.85
Offer Price 30.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1380.00
44.60 1.05 2.41% 1321.00
Previous Close 43.55
Open 61.05
High 61.05
Low 35.90
Vol 11,500
Open Interest (OI) 13,000
Change in OI -1,000
Bid Price 44.85
Offer Price 45.65
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% 975.60
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 433.35
Offer Price 537.15
Bid Quantity 11,500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1440.00
90.00 0.00 0.00% 1275.60
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 83.30
Offer Price 106.45
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1120.00
2.75 0.00 0.00% 1362.85
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 0.55
Offer Price 1.55
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1350.00
57.50 0.00 0.00% 1308.10
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 40.90
Offer Price 50.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1340.00
64.00 0.00 0.00% 1301.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,000
Change in OI 0
Bid Price 51.40
Offer Price 56.10
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% 1251.85
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 167.35
Offer Price 214.25
Bid Quantity 11,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1180.00
3.15 0.00 0.00% 1362.45
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 0.30
Offer Price 6.85
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% 1361.40
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 0.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1280.00
109.00 0.00 0.00% 1256.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 95.45
Offer Price 117.60
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1220.00
153.90 0.00 0.00% 1211.70
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 144.35
Offer Price 155.60
Bid Quantity 4,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1460.00
15.05 0.00 0.00% 1350.55
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 10.10
Offer Price 11.80
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% 1361.50
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 500
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% 1115.60
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 345.80
Offer Price 424.10
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% 1364.50
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 0.20
Offer Price 2.75
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1260.00
118.60 0.00 0.00% 1247.00
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 112.65
Offer Price 119.05
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% 1125.00
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 202.00
Offer Price 264.75
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
2.25 0.00 0.00% 1363.35
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 2.25
Bid Quantity 2,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1240.00
154.85 0.00 0.00% 1210.75
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 108.55
Offer Price 135.95
Bid Quantity 1,500
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% 1357.40
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 2.15
Offer Price 6.00
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% 1360.60
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% 1302.15
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 55.85
Offer Price 59.55
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1540.00
4.00 0.00 0.00% 1361.60
Previous Close 4.00
Open 5.10
High 5.10
Low 4.00
Vol 1,000
Open Interest (OI) 35,000
Change in OI 0
Bid Price 3.50
Offer Price 3.80
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% 1104.60
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 261.10
Offer Price 270.55
Bid Quantity 4,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1250.00
92.50 0.00 0.00% 1273.10
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 98.45
Offer Price 155.40
Bid Quantity 1,500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1250.00
8.00 0.00 0.00% 1357.60
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 3.00
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
PE1340.00
26.00 -0.30 -1.14% 1339.60
Previous Close 26.30
Open 21.80
High 26.00
Low 21.80
Vol 28,000
Open Interest (OI) 21,500
Change in OI -13,000
Bid Price 25.85
Offer Price 26.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1320.00
19.10 -0.65 -3.29% 1346.50
Previous Close 19.75
Open 15.15
High 19.10
Low 14.50
Vol 8,000
Open Interest (OI) 20,500
Change in OI -1,500
Bid Price 18.95
Offer Price 19.40
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1300.00
13.70 -0.80 -5.52% 1351.90
Previous Close 14.50
Open 13.00
High 13.70
Low 9.75
Vol 1,21,000
Open Interest (OI) 1,75,500
Change in OI -2,000
Bid Price 13.60
Offer Price 13.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1100.00
0.80 -0.05 -5.88% 1364.80
Previous Close 0.85
Open 0.85
High 0.85
Low 0.80
Vol 2,500
Open Interest (OI) 1,37,500
Change in OI -1,500
Bid Price 0.65
Offer Price 0.95
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1440.00
18.15 -1.50 -7.63% 1347.45
Previous Close 19.65
Open 18.10
High 18.15
Low 18.10
Vol 1,000
Open Interest (OI) 27,500
Change in OI 0
Bid Price 15.00
Offer Price 15.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1280.00
9.40 -1.15 -10.90% 1356.20
Previous Close 10.55
Open 7.85
High 9.40
Low 7.70
Vol 2,000
Open Interest (OI) 15,000
Change in OI -1,500
Bid Price 9.30
Offer Price 10.40
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1320.00
70.00 -9.35 -11.78% 1295.60
Previous Close 79.35
Open 70.00
High 70.00
Low 70.00
Vol 1,000
Open Interest (OI) 26,500
Change in OI -500
Bid Price 65.90
Offer Price 69.85
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1360.00
44.20 -7.15 -13.92% 1321.40
Previous Close 51.35
Open 51.35
High 61.85
Low 44.20
Vol 19,000
Open Interest (OI) 68,000
Change in OI -5,000
Bid Price 43.50
Offer Price 44.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1260.00
6.95 -1.15 -14.20% 1358.65
Previous Close 8.10
Open 8.50
High 8.50
Low 6.95
Vol 2,500
Open Interest (OI) 16,500
Change in OI 0
Bid Price 6.40
Offer Price 7.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1380.00
35.20 -6.55 -15.69% 1330.40
Previous Close 41.75
Open 46.00
High 48.60
Low 35.00
Vol 84,500
Open Interest (OI) 71,500
Change in OI 5,000
Bid Price 34.15
Offer Price 34.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1600.00
2.00 -0.50 -20.00% 1363.60
Previous Close 2.50
Open 0.85
High 2.00
Low 0.85
Vol 1,000
Open Interest (OI) 43,000
Change in OI 0
Bid Price 0.90
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
CE1400.00
26.40 -6.60 -20.00% 1339.20
Previous Close 33.00
Open 34.55
High 38.35
Low 26.40
Vol 1,18,000
Open Interest (OI) 2,65,000
Change in OI 6,000
Bid Price 26.35
Offer Price 26.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1420.00
19.75 -5.70 -22.40% 1345.85
Previous Close 25.45
Open 21.65
High 27.55
Low 19.75
Vol 24,500
Open Interest (OI) 32,500
Change in OI 2,000
Bid Price 19.70
Offer Price 20.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1450.00
13.40 -3.90 -22.54% 1352.20
Previous Close 17.30
Open 17.45
High 19.40
Low 13.40
Vol 6,500
Open Interest (OI) 22,000
Change in OI 500
Bid Price 12.85
Offer Price 13.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1480.00
8.20 -2.40 -22.64% 1357.40
Previous Close 10.60
Open 8.20
High 8.20
Low 8.20
Vol 500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 7.85
Offer Price 9.55
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1200.00
2.65 -0.85 -24.29% 1362.95
Previous Close 3.50
Open 3.05
High 3.05
Low 2.00
Vol 13,500
Open Interest (OI) 88,500
Change in OI -1,500
Bid Price 2.60
Offer Price 2.80
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1080.00
0.70 -0.25 -26.32% 1364.90
Previous Close 0.95
Open 0.70
High 0.70
Low 0.70
Vol 1,000
Open Interest (OI) 15,500
Change in OI 0
Bid Price 0.50
Offer Price 0.85
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1500.00
6.30 -2.60 -29.21% 1359.30
Previous Close 8.90
Open 8.95
High 10.00
Low 6.30
Vol 1,03,500
Open Interest (OI) 1,41,500
Change in OI 0
Bid Price 6.25
Offer Price 6.35
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1220.00
3.30 -2.55 -43.59% 1362.30
Previous Close 5.85
Open 3.30
High 3.30
Low 3.30
Vol 500
Open Interest (OI) 7,000
Change in OI 0
Bid Price 1.30
Offer Price 4.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1160.00
1.95 -2.05 -51.25% 1363.65
Previous Close 4.00
Open 0.10
High 1.95
Low 0.10
Vol 2,000
Open Interest (OI) 15,500
Change in OI 0
Bid Price 1.15
Offer Price 3.85
Bid Quantity 1,500
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% 1362.20
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
53.00 0.00 0.00% 1312.60
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 40.90
Offer Price 60.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
26-11-2020
OPTSTK
CE1450.00
60.55 0.00 0.00% 1305.05
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 35.55
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
CE1400.00
78.00 0.00 0.00% 1287.60
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 60.40
Offer Price 88.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
26-11-2020
OPTSTK
PE1200.00
20.00 0.00 0.00% 1345.60
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 3.20
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