Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
988.10
Change Change %
7.85 0.80%

Updated:08 Apr, 2020, 14:14 PM IST

BSE
989.90
Change Change %
9.75 0.99%

Updated:08 Apr, 2020, 14:21 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1080.00
97.40 58.40 149.74% 890.70
Previous Close 39.00
Open 97.40
High 97.40
Low 97.40
Vol 300
Open Interest (OI) 1,500
Change in OI 0
Bid Price 4.10
Offer Price 89.35
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1020.00
141.30 78.90 126.44% 846.80
Previous Close 62.40
Open 138.00
High 141.30
Low 138.00
Vol 600
Open Interest (OI) 2,100
Change in OI 0
Bid Price 59.30
Offer Price 133.80
Bid Quantity 300
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1380.00
15.00 7.00 87.50% 973.10
Previous Close 8.00
Open 15.00
High 15.00
Low 15.00
Vol 600
Open Interest (OI) 0
Change in OI 0
Bid Price 5.05
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
CE1400.00
9.00 4.00 80.00% 979.10
Previous Close 5.00
Open 12.70
High 12.70
Low 9.00
Vol 2,100
Open Interest (OI) 5,400
Change in OI -1,200
Bid Price 5.00
Offer Price 8.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1500.00
3.30 1.30 65.00% 984.80
Previous Close 2.00
Open 5.00
High 6.00
Low 3.20
Vol 5,700
Open Interest (OI) 12,600
Change in OI 0
Bid Price 2.00
Offer Price 4.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1300.00
12.50 2.50 25.00% 975.60
Previous Close 10.00
Open 10.00
High 29.95
Low 10.00
Vol 9,600
Open Interest (OI) 13,800
Change in OI 300
Bid Price 11.55
Offer Price 16.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1100.00
59.00 10.75 22.28% 929.10
Previous Close 48.25
Open 38.00
High 106.00
Low 36.50
Vol 79,200
Open Interest (OI) 43,500
Change in OI 9,600
Bid Price 51.70
Offer Price 60.95
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE980.00
122.75 21.65 21.41% 865.35
Previous Close 101.10
Open 122.75
High 122.75
Low 122.75
Vol 300
Open Interest (OI) 4,200
Change in OI 0
Bid Price 100.00
Offer Price 123.15
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE960.00
101.75 14.35 16.42% 886.35
Previous Close 87.40
Open 99.90
High 105.55
Low 69.30
Vol 13,200
Open Interest (OI) 9,900
Change in OI 600
Bid Price 100.50
Offer Price 103.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1000.00
121.30 16.55 15.80% 866.80
Previous Close 104.75
Open 124.55
High 128.00
Low 81.05
Vol 84,900
Open Interest (OI) 66,600
Change in OI 4,500
Bid Price 116.55
Offer Price 120.85
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE900.00
78.00 10.35 15.30% 910.10
Previous Close 67.65
Open 74.00
High 82.00
Low 50.50
Vol 90,300
Open Interest (OI) 1,03,500
Change in OI -6,000
Bid Price 76.10
Offer Price 78.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE700.00
24.05 3.05 14.52% 964.05
Previous Close 21.00
Open 19.50
High 25.00
Low 17.40
Vol 7,800
Open Interest (OI) 12,600
Change in OI 3,900
Bid Price 21.15
Offer Price 25.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1200.00
27.50 3.25 13.40% 960.60
Previous Close 24.25
Open 22.05
High 60.00
Low 22.05
Vol 26,100
Open Interest (OI) 35,700
Change in OI 4,500
Bid Price 27.10
Offer Price 32.65
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE800.00
44.00 4.05 10.14% 944.10
Previous Close 39.95
Open 45.05
High 47.00
Low 33.00
Vol 32,100
Open Interest (OI) 35,700
Change in OI -1,200
Bid Price 42.65
Offer Price 46.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE820.00
46.05 3.05 7.09% 942.05
Previous Close 43.00
Open 46.05
High 46.05
Low 46.05
Vol 300
Open Interest (OI) 600
Change in OI 300
Bid Price 46.05
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
CE900.00
158.15 5.15 3.37% 829.95
Previous Close 153.00
Open 174.00
High 230.00
Low 158.15
Vol 7,200
Open Interest (OI) 22,800
Change in OI -2,400
Bid Price 140.90
Offer Price 160.30
Bid Quantity 1,500
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1000.00
93.50 0.80 0.86% 894.60
Previous Close 92.70
Open 92.95
High 163.00
Low 76.00
Vol 1,03,500
Open Interest (OI) 54,900
Change in OI 1,800
Bid Price 91.05
Offer Price 96.85
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1600.00
2.10 0.00 0.00% 986.00
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 0.35
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
PE1600.00
575.00 0.00 0.00% 413.10
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 593.55
Offer Price 654.60
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE920.00
98.00 0.00 0.00% 890.10
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 119.80
Offer Price 167.65
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE920.00
98.00 0.00 0.00% 890.10
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 68.95
Offer Price 107.35
Bid Quantity 3,000
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE660.00
416.30 0.00 0.00% 571.80
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 302.65
Offer Price 356.55
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE940.00
120.00 0.00 0.00% 868.10
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 108.60
Offer Price 155.70
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1040.00
90.00 0.00 0.00% 898.10
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 59.40
Offer Price 104.55
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1120.00
28.65 0.00 0.00% 959.45
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 28.85
Offer Price 75.05
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE680.00
25.00 0.00 0.00% 963.10
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 7.05
Offer Price 0.00
Bid Quantity 900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE860.00
80.35 0.00 0.00% 907.75
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 45.05
Offer Price 0.00
Bid Quantity 3,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE780.00
47.10 0.00 0.00% 941.00
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 29.55
Offer Price 0.00
Bid Quantity 900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE980.00
116.85 0.00 0.00% 871.25
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 96.25
Offer Price 133.45
Bid Quantity 3,300
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1280.00
23.90 0.00 0.00% 964.20
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 6.05
Offer Price 30.65
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE760.00
21.85 0.00 0.00% 966.25
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 23.10
Offer Price 0.00
Bid Quantity 900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1460.00
1.05 0.00 0.00% 987.05
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 1.20
Offer Price 7.90
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 0.00 0.00% 588.10
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 455.85
Offer Price 498.70
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE740.00
26.75 0.00 0.00% 961.35
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 17.75
Offer Price 0.00
Bid Quantity 900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1500.00
475.00 0.00 0.00% 513.10
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 495.60
Offer Price 537.40
Bid Quantity 1,200
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% 728.10
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 263.75
Offer Price 298.90
Bid Quantity 2,400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE840.00
50.05 0.00 0.00% 938.05
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 46.05
Offer Price 0.00
Bid Quantity 1,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE880.00
69.20 0.00 0.00% 918.90
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 148.70
Offer Price 193.50
Bid Quantity 2,400
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE880.00
81.80 0.00 0.00% 906.30
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 57.00
Offer Price 0.00
Bid Quantity 1,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE960.00
90.00 0.00 0.00% 898.10
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 105.15
Offer Price 140.50
Bid Quantity 1,800
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1300.00
320.00 0.00 0.00% 668.10
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 305.60
Offer Price 349.70
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1720.00
650.00 0.00 0.00% 338.10
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 712.60
Offer Price 773.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1020.00
133.55 0.00 0.00% 854.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 112.10
Offer Price 153.95
Bid Quantity 3,600
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1200.00
275.00 0.00 0.00% 713.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 232.95
Offer Price 268.30
Bid Quantity 3,600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1520.00
8.00 0.00 0.00% 980.10
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 0.40
Offer Price 4.80
Bid Quantity 2,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1100.00
179.10 -0.40 -0.22% 809.00
Previous Close 179.50
Open 187.90
High 189.00
Low 130.00
Vol 5,700
Open Interest (OI) 4,800
Change in OI -900
Bid Price 177.75
Offer Price 189.55
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE940.00
93.00 -2.85 -2.97% 895.10
Previous Close 95.85
Open 80.00
High 93.00
Low 75.45
Vol 1,500
Open Interest (OI) 4,800
Change in OI -1,200
Bid Price 90.30
Offer Price 95.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1240.00
40.40 -178.50 -81.54% 947.70
Previous Close 218.90
Open 40.40
High 40.40
Low 40.40
Vol 600
Open Interest (OI) 0
Change in OI 0
Bid Price 10.50
Offer Price 40.20
Bid Quantity 300
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1340.00
20.10 -128.05 -86.43% 968.00
Previous Close 148.15
Open 20.10
High 20.10
Low 20.10
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 3.15
Offer Price 24.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1360.00
17.35 -118.60 -87.24% 970.75
Previous Close 135.95
Open 17.35
High 17.35
Low 17.35
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 2.60
Offer Price 15.00
Bid Quantity 300
Offer Quantity 300

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