Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
977.70
Change Change %
23.80 2.50%

Updated:28 May, 2020, 15:59 PM IST

BSE
977.65
Change Change %
23.95 2.51%

Updated:28 May, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
CE940.00
37.65 16.50 78.01% 940.05
Previous Close 21.15
Open 25.60
High 42.95
Low 24.30
Vol 17,400
Open Interest (OI) 8,100
Change in OI -8,400
Bid Price 4.65
Offer Price 44.80
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
CE920.00
59.60 22.35 60.00% 918.10
Previous Close 37.25
Open 45.80
High 72.30
Low 45.80
Vol 2,700
Open Interest (OI) 6,600
Change in OI -600
Bid Price 23.30
Offer Price 66.75
Bid Quantity 6,900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
CE900.00
75.00 20.00 36.36% 902.70
Previous Close 55.00
Open 59.35
High 80.95
Low 55.00
Vol 14,700
Open Interest (OI) 18,900
Change in OI -7,800
Bid Price 38.65
Offer Price 81.70
Bid Quantity 6,900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
CE860.00
113.50 27.55 32.05% 864.20
Previous Close 85.95
Open 113.50
High 113.50
Low 113.50
Vol 300
Open Interest (OI) 1,200
Change in OI 0
Bid Price 75.00
Offer Price 119.65
Bid Quantity 6,900
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
CE880.00
83.05 11.35 15.83% 894.65
Previous Close 71.70
Open 85.70
High 85.70
Low 83.05
Vol 1,200
Open Interest (OI) 1,200
Change in OI -900
Bid Price 81.35
Offer Price 137.10
Bid Quantity 1,800
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
CE960.00
15.00 2.00 15.38% 962.70
Previous Close 13.00
Open 10.00
High 24.95
Low 9.40
Vol 76,500
Open Interest (OI) 11,400
Change in OI -19,200
Bid Price 0.15
Offer Price 14.75
Bid Quantity 1,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
PE1600.00
625.00 33.00 5.57% 352.70
Previous Close 592.00
Open 625.00
High 625.00
Low 625.00
Vol 900
Open Interest (OI) 600
Change in OI 0
Bid Price 618.75
Offer Price 636.05
Bid Quantity 1,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
PE1240.00
259.00 9.00 3.60% 718.70
Previous Close 250.00
Open 259.00
High 259.00
Low 259.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 257.35
Offer Price 340.75
Bid Quantity 1,200
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
PE660.00
0.10 0.00 0.00% 977.60
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
PE1160.00
261.85 0.00 0.00% 715.85
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 177.50
Offer Price 199.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
CE1180.00
4.00 0.00 0.00% 973.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
PE680.00
0.55 0.00 0.00% 977.15
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
PE780.00
3.00 0.00 0.00% 974.70
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 0.05
Offer Price 0.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
CE800.00
152.20 0.00 0.00% 825.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 161.25
Offer Price 179.90
Bid Quantity 3,000
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
CE1260.00
2.15 0.00 0.00% 975.55
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
CE840.00
110.00 0.00 0.00% 867.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,100
Change in OI 0
Bid Price 121.25
Offer Price 137.00
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
CE1700.00
0.15 0.00 0.00% 977.55
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 0.00
Offer Price 3.05
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
PE1060.00
98.00 0.00 0.00% 879.70
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 65.25
Offer Price 102.95
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
PE1020.00
71.75 0.00 0.00% 905.95
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 30.90
Offer Price 57.95
Bid Quantity 6,900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
CE1400.00
0.05 0.00 0.00% 977.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,900
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
PE1400.00
402.00 0.00 0.00% 575.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 417.05
Offer Price 439.65
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
CE700.00
270.00 0.00 0.00% 707.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 261.40
Offer Price 280.05
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
PE1500.00
522.00 -8.45 -1.59% 455.70
Previous Close 530.45
Open 523.00
High 523.00
Low 522.00
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 518.90
Offer Price 530.70
Bid Quantity 2,400
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
PE1100.00
121.00 -23.00 -15.97% 856.70
Previous Close 144.00
Open 135.00
High 135.00
Low 121.00
Vol 1,800
Open Interest (OI) 2,100
Change in OI -900
Bid Price 124.50
Offer Price 181.65
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
PE1200.00
220.00 -50.00 -18.52% 757.70
Previous Close 270.00
Open 222.00
High 222.00
Low 219.00
Vol 1,500
Open Interest (OI) 300
Change in OI 0
Bid Price 217.55
Offer Price 290.20
Bid Quantity 1,200
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
PE1300.00
325.00 -90.70 -21.82% 652.70
Previous Close 415.70
Open 320.00
High 325.00
Low 320.00
Vol 1,200
Open Interest (OI) 900
Change in OI 0
Bid Price 318.15
Offer Price 416.20
Bid Quantity 1,800
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
CE1500.00
0.10 -0.05 -33.33% 977.60
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 1,500
Open Interest (OI) 3,600
Change in OI 0
Bid Price 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
PE1040.00
58.70 -30.50 -34.19% 919.00
Previous Close 89.20
Open 54.75
High 58.70
Low 54.55
Vol 900
Open Interest (OI) 1,200
Change in OI -600
Bid Price 63.85
Offer Price 95.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
PE740.00
0.05 -0.05 -50.00% 977.65
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 600
Open Interest (OI) 29,400
Change in OI -600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
PE980.00
14.30 -18.80 -56.80% 963.40
Previous Close 33.10
Open 23.10
High 23.10
Low 7.00
Vol 3,900
Open Interest (OI) 10,200
Change in OI -600
Bid Price 7.20
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
PE1000.00
21.00 -27.70 -56.88% 956.70
Previous Close 48.70
Open 48.70
High 48.70
Low 18.55
Vol 29,100
Open Interest (OI) 11,100
Change in OI -17,100
Bid Price 21.85
Offer Price 61.40
Bid Quantity 600
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
CE1200.00
0.10 -0.20 -66.67% 977.60
Previous Close 0.30
Open 0.10
High 0.10
Low 0.05
Vol 21,000
Open Interest (OI) 54,900
Change in OI -16,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
PE700.00
0.05 -0.10 -66.67% 977.65
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 600
Open Interest (OI) 23,700
Change in OI -600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
PE800.00
0.05 -0.20 -80.00% 977.65
Previous Close 0.25
Open 0.10
High 0.80
Low 0.05
Vol 14,100
Open Interest (OI) 30,300
Change in OI -6,300
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
CE1300.00
0.05 -0.20 -80.00% 977.65
Previous Close 0.25
Open 0.10
High 0.10
Low 0.05
Vol 11,400
Open Interest (OI) 34,500
Change in OI -2,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
PE820.00
0.05 -0.25 -83.33% 977.65
Previous Close 0.30
Open 0.30
High 0.30
Low 0.05
Vol 2,400
Open Interest (OI) 3,300
Change in OI -600
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
CE1160.00
0.05 -0.30 -85.71% 977.65
Previous Close 0.35
Open 0.05
High 0.10
Low 0.05
Vol 2,700
Open Interest (OI) 1,800
Change in OI -2,400
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
CE1240.00
0.05 -0.30 -85.71% 977.65
Previous Close 0.35
Open 0.05
High 0.05
Low 0.05
Vol 600
Open Interest (OI) 3,300
Change in OI -600
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
CE1040.00
0.20 -1.35 -87.10% 977.50
Previous Close 1.55
Open 0.60
High 1.00
Low 0.05
Vol 35,100
Open Interest (OI) 32,400
Change in OI -15,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
CE1140.00
0.05 -0.35 -87.50% 977.65
Previous Close 0.40
Open 0.05
High 0.05
Low 0.05
Vol 4,200
Open Interest (OI) 4,800
Change in OI -3,300
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
PE840.00
0.05 -0.35 -87.50% 977.65
Previous Close 0.40
Open 0.50
High 0.50
Low 0.05
Vol 4,500
Open Interest (OI) 3,900
Change in OI -1,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
CE1100.00
0.05 -0.40 -88.89% 977.65
Previous Close 0.45
Open 0.15
High 0.50
Low 0.05
Vol 55,800
Open Interest (OI) 51,600
Change in OI -45,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
PE760.00
0.10 -0.90 -90.00% 977.60
Previous Close 1.00
Open 0.10
High 0.10
Low 0.10
Vol 600
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
CE1120.00
0.05 -0.50 -90.91% 977.65
Previous Close 0.55
Open 0.10
High 0.25
Low 0.05
Vol 6,600
Open Interest (OI) 10,500
Change in OI -4,200
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
CE1060.00
0.10 -1.15 -92.00% 977.60
Previous Close 1.25
Open 0.40
High 0.45
Low 0.05
Vol 23,400
Open Interest (OI) 11,400
Change in OI -14,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
PE720.00
0.05 -0.60 -92.31% 977.65
Previous Close 0.65
Open 0.05
High 0.05
Low 0.05
Vol 1,500
Open Interest (OI) 300
Change in OI 0
Bid Price 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
CE1080.00
0.05 -0.65 -92.86% 977.65
Previous Close 0.70
Open 0.55
High 0.55
Low 0.05
Vol 9,900
Open Interest (OI) 7,500
Change in OI -3,900
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
PE860.00
0.05 -0.70 -93.33% 977.65
Previous Close 0.75
Open 0.55
High 0.55
Low 0.05
Vol 2,700
Open Interest (OI) 11,400
Change in OI -300
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
PE900.00
0.15 -2.65 -94.64% 977.55
Previous Close 2.80
Open 0.25
High 3.65
Low 0.05
Vol 79,800
Open Interest (OI) 42,300
Change in OI -22,200
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
CE1220.00
0.05 -0.90 -94.74% 977.65
Previous Close 0.95
Open 0.05
High 0.05
Low 0.05
Vol 600
Open Interest (OI) 4,500
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
CE1000.00
0.15 -3.35 -95.71% 977.55
Previous Close 3.50
Open 2.10
High 4.80
Low 0.05
Vol 3,10,500
Open Interest (OI) 52,800
Change in OI -76,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
PE880.00
0.05 -1.40 -96.55% 977.65
Previous Close 1.45
Open 0.25
High 0.45
Low 0.05
Vol 10,200
Open Interest (OI) 15,000
Change in OI -5,100
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
CE1020.00
0.05 -2.30 -97.87% 977.65
Previous Close 2.35
Open 1.35
High 1.90
Low 0.05
Vol 72,300
Open Interest (OI) 34,800
Change in OI -23,100
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
PE920.00
0.05 -4.80 -98.97% 977.65
Previous Close 4.85
Open 3.50
High 3.50
Low 0.05
Vol 36,600
Open Interest (OI) 16,500
Change in OI -6,600
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
CE980.00
0.05 -7.10 -99.30% 977.65
Previous Close 7.15
Open 5.00
High 13.10
Low 0.05
Vol 99,900
Open Interest (OI) 16,800
Change in OI -18,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
PE940.00
0.05 -8.50 -99.42% 977.65
Previous Close 8.55
Open 4.10
High 4.35
Low 0.05
Vol 48,600
Open Interest (OI) 15,600
Change in OI -9,900
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
PE960.00
0.05 -18.65 -99.73% 977.65
Previous Close 18.70
Open 8.05
High 19.95
Low 0.05
Vol 35,700
Open Interest (OI) 15,000
Change in OI -6,300
Bid Price 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
CE1300.00
6.00 3.95 192.68% 971.70
Previous Close 2.05
Open 4.00
High 9.60
Low 4.00
Vol 6,900
Open Interest (OI) 14,400
Change in OI 3,000
Bid Price 4.00
Offer Price 5.25
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
PE700.00
5.00 0.90 21.95% 972.70
Previous Close 4.10
Open 5.05
High 5.05
Low 5.00
Vol 900
Open Interest (OI) 8,700
Change in OI 0
Bid Price 3.10
Offer Price 7.40
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
CE900.00
117.10 17.10 17.10% 860.60
Previous Close 100.00
Open 98.20
High 117.95
Low 98.20
Vol 8,100
Open Interest (OI) 16,800
Change in OI -600
Bid Price 105.80
Offer Price 110.45
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
CE940.00
87.60 11.55 15.19% 890.10
Previous Close 76.05
Open 78.00
High 91.20
Low 78.00
Vol 5,100
Open Interest (OI) 3,900
Change in OI 1,200
Bid Price 80.80
Offer Price 85.70
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
CE1040.00
42.05 4.20 11.10% 935.65
Previous Close 37.85
Open 41.00
High 46.35
Low 38.80
Vol 6,900
Open Interest (OI) 5,100
Change in OI 1,500
Bid Price 42.00
Offer Price 44.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
CE1060.00
35.90 2.90 8.79% 941.80
Previous Close 33.00
Open 34.90
High 37.65
Low 34.90
Vol 1,800
Open Interest (OI) 2,100
Change in OI 600
Bid Price 35.80
Offer Price 39.00
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
CE980.00
65.50 4.40 7.20% 912.20
Previous Close 61.10
Open 62.45
High 71.00
Low 60.90
Vol 21,600
Open Interest (OI) 7,500
Change in OI 2,700
Bid Price 60.15
Offer Price 70.60
Bid Quantity 5,100
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
CE1000.00
57.00 3.30 6.15% 920.70
Previous Close 53.70
Open 52.45
High 61.90
Low 50.90
Vol 1,23,000
Open Interest (OI) 92,100
Change in OI 11,100
Bid Price 55.45
Offer Price 57.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
CE1100.00
26.50 1.05 4.13% 951.20
Previous Close 25.45
Open 26.55
High 29.00
Low 23.00
Vol 96,900
Open Interest (OI) 85,800
Change in OI 27,600
Bid Price 25.60
Offer Price 26.50
Bid Quantity 300
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
CE1020.00
49.00 1.50 3.16% 928.70
Previous Close 47.50
Open 46.00
High 54.00
Low 46.00
Vol 8,700
Open Interest (OI) 12,000
Change in OI 2,100
Bid Price 45.05
Offer Price 50.15
Bid Quantity 2,700
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
CE960.00
71.95 2.20 3.15% 905.75
Previous Close 69.75
Open 71.00
High 82.00
Low 70.00
Vol 17,100
Open Interest (OI) 8,700
Change in OI 2,400
Bid Price 69.85
Offer Price 78.75
Bid Quantity 3,600
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
CE920.00
100.70 0.00 0.00% 877.00
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 91.40
Offer Price 99.15
Bid Quantity 1,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
PE660.00
12.25 0.00 0.00% 965.45
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 1.60
Offer Price 6.55
Bid Quantity 300
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
PE820.00
32.50 0.00 0.00% 945.20
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 15.05
Offer Price 31.75
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
CE1120.00
22.35 0.00 0.00% 955.35
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 21.45
Offer Price 27.20
Bid Quantity 300
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
CE1080.00
26.30 0.00 0.00% 951.40
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 25.20
Offer Price 33.15
Bid Quantity 5,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
CE1160.00
32.10 0.00 0.00% 945.60
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 12.75
Offer Price 18.20
Bid Quantity 2,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
CE860.00
149.00 0.00 0.00% 828.70
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 127.70
Offer Price 141.55
Bid Quantity 5,400
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
CE800.00
152.00 0.00 0.00% 825.70
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 172.85
Offer Price 187.85
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
CE1140.00
20.00 0.00 0.00% 957.70
Previous Close 20.00
Open 23.05
High 23.05
Low 20.00
Vol 900
Open Interest (OI) 2,100
Change in OI 600
Bid Price 17.05
Offer Price 21.60
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
PE1140.00
211.50 0.00 0.00% 766.20
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 183.80
Offer Price 201.40
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
CE1240.00
20.00 0.00 0.00% 957.70
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 6.60
Offer Price 11.90
Bid Quantity 300
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
CE880.00
103.05 0.00 0.00% 874.65
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 111.65
Offer Price 128.15
Bid Quantity 7,500
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
PE1020.00
199.40 0.00 0.00% 778.30
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 100.70
Offer Price 109.10
Bid Quantity 2,400
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
PE1400.00
455.00 0.00 0.00% 522.70
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 425.50
Offer Price 446.70
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
PE1100.00
173.00 0.00 0.00% 804.70
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 151.50
Offer Price 168.00
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
CE1200.00
11.00 -0.30 -2.65% 966.70
Previous Close 11.30
Open 11.00
High 12.95
Low 10.60
Vol 54,000
Open Interest (OI) 59,400
Change in OI 27,900
Bid Price 11.05
Offer Price 11.70
Bid Quantity 2,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
PE1200.00
235.00 -10.05 -4.10% 742.70
Previous Close 245.05
Open 237.00
High 237.00
Low 233.00
Vol 1,500
Open Interest (OI) 2,100
Change in OI 0
Bid Price 236.30
Offer Price 313.55
Bid Quantity 5,400
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
PE1300.00
334.00 -21.00 -5.92% 643.70
Previous Close 355.00
Open 325.00
High 334.00
Low 325.00
Vol 3,600
Open Interest (OI) 3,300
Change in OI 0
Bid Price 330.55
Offer Price 343.45
Bid Quantity 5,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
PE1240.00
269.00 -40.25 -13.02% 708.70
Previous Close 309.25
Open 269.00
High 269.00
Low 269.00
Vol 300
Open Interest (OI) 0
Change in OI 0
Bid Price 270.30
Offer Price 365.60
Bid Quantity 5,400
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
CE1400.00
3.00 -0.45 -13.04% 974.70
Previous Close 3.45
Open 1.95
High 4.80
Low 1.95
Vol 900
Open Interest (OI) 15,600
Change in OI 300
Bid Price 3.00
Offer Price 4.50
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
PE1000.00
92.15 -16.35 -15.07% 885.55
Previous Close 108.50
Open 100.00
High 105.50
Low 84.50
Vol 12,600
Open Interest (OI) 19,500
Change in OI 2,700
Bid Price 89.00
Offer Price 91.00
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
PE900.00
44.00 -9.35 -17.53% 933.70
Previous Close 53.35
Open 52.75
High 52.75
Low 40.00
Vol 98,100
Open Interest (OI) 82,500
Change in OI -4,800
Bid Price 40.15
Offer Price 45.70
Bid Quantity 900
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
PE980.00
75.45 -16.35 -17.81% 902.25
Previous Close 91.80
Open 77.00
High 80.40
Low 73.90
Vol 1,500
Open Interest (OI) 900
Change in OI 300
Bid Price 76.85
Offer Price 85.00
Bid Quantity 2,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
PE940.00
59.05 -13.00 -18.04% 918.65
Previous Close 72.05
Open 66.40
High 68.30
Low 56.65
Vol 6,900
Open Interest (OI) 6,000
Change in OI -600
Bid Price 57.10
Offer Price 60.80
Bid Quantity 900
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
PE880.00
36.50 -8.55 -18.98% 941.20
Previous Close 45.05
Open 39.00
High 39.00
Low 32.90
Vol 9,300
Open Interest (OI) 5,700
Change in OI 4,800
Bid Price 31.65
Offer Price 39.85
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
PE920.00
48.55 -11.45 -19.08% 929.15
Previous Close 60.00
Open 58.00
High 58.50
Low 47.25
Vol 9,600
Open Interest (OI) 7,200
Change in OI 5,400
Bid Price 48.70
Offer Price 54.95
Bid Quantity 300
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
PE800.00
15.45 -4.60 -22.94% 962.25
Previous Close 20.05
Open 17.00
High 20.05
Low 13.70
Vol 48,900
Open Interest (OI) 53,400
Change in OI 10,800
Bid Price 14.30
Offer Price 15.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
PE960.00
68.50 -24.70 -26.50% 909.20
Previous Close 93.20
Open 67.80
High 68.50
Low 64.75
Vol 3,600
Open Interest (OI) 3,300
Change in OI 0
Bid Price 68.50
Offer Price 71.55
Bid Quantity 300
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
PE1060.00
138.00 -49.95 -26.58% 839.70
Previous Close 187.95
Open 138.00
High 138.00
Low 138.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 117.00
Offer Price 136.30
Bid Quantity 1,800
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
PE1040.00
116.00 -60.00 -34.09% 861.70
Previous Close 176.00
Open 115.00
High 116.00
Low 115.00
Vol 600
Open Interest (OI) 0
Change in OI 0
Bid Price 114.15
Offer Price 122.15
Bid Quantity 3,000
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
PE860.00
26.05 -13.95 -34.88% 951.65
Previous Close 40.00
Open 33.00
High 33.00
Low 26.05
Vol 7,800
Open Interest (OI) 8,400
Change in OI 3,600
Bid Price 26.10
Offer Price 34.65
Bid Quantity 3,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
PE760.00
11.10 -6.90 -38.33% 966.60
Previous Close 18.00
Open 11.10
High 11.10
Low 10.90
Vol 3,300
Open Interest (OI) 12,900
Change in OI 0
Bid Price 11.15
Offer Price 14.60
Bid Quantity 300
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
PE780.00
13.80 -8.70 -38.67% 963.90
Previous Close 22.50
Open 13.80
High 13.80
Low 13.80
Vol 300
Open Interest (OI) 5,100
Change in OI 0
Bid Price 8.85
Offer Price 17.90
Bid Quantity 4,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
PE840.00
20.00 -13.95 -41.09% 957.70
Previous Close 33.95
Open 20.00
High 20.00
Low 20.00
Vol 600
Open Interest (OI) 300
Change in OI 0
Bid Price 18.45
Offer Price 28.50
Bid Quantity 5,400
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
25-06-2020
OPTSTK
PE740.00
9.60 -15.40 -61.60% 968.10
Previous Close 25.00
Open 9.60
High 9.60
Low 9.60
Vol 300
Open Interest (OI) 1,200
Change in OI 0
Bid Price 5.80
Offer Price 13.40
Bid Quantity 600
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-07-2020
OPTSTK
PE900.00
89.00 0.00 0.00% 888.70
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 15.05
Offer Price 135.00
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