Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1221.25
Change Change %
23.95 2.00%

Updated:25 Sep, 2020, 13:19 PM IST

BSE
1223.25
Change Change %
26.50 2.21%

Updated:25 Sep, 2020, 13:27 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1000.00
225.00 146.35 186.08% 996.25
Previous Close 78.65
Open 225.00
High 225.00
Low 225.00
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 186.75
Offer Price 269.60
Bid Quantity 11,500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1400.00
219.00 84.00 62.22% 1002.25
Previous Close 135.00
Open 219.00
High 219.00
Low 219.00
Vol 1,000
Open Interest (OI) 1,500
Change in OI 0
Bid Price 154.05
Offer Price 228.65
Bid Quantity 11,500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1220.00
72.00 12.00 20.00% 1149.25
Previous Close 60.00
Open 68.85
High 72.00
Low 61.20
Vol 8,500
Open Interest (OI) 3,500
Change in OI 1,500
Bid Price 67.85
Offer Price 71.50
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1280.00
46.00 6.95 17.80% 1175.25
Previous Close 39.05
Open 48.75
High 49.00
Low 39.85
Vol 7,000
Open Interest (OI) 2,500
Change in OI 1,000
Bid Price 35.50
Offer Price 46.05
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1240.00
61.85 8.95 16.92% 1159.40
Previous Close 52.90
Open 53.00
High 61.90
Low 53.00
Vol 5,000
Open Interest (OI) 2,500
Change in OI 1,000
Bid Price 55.85
Offer Price 62.05
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1200.00
80.95 10.60 15.07% 1140.30
Previous Close 70.35
Open 78.95
High 83.00
Low 68.55
Vol 28,500
Open Interest (OI) 17,500
Change in OI 5,500
Bid Price 77.85
Offer Price 83.10
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1300.00
39.00 4.40 12.72% 1182.25
Previous Close 34.60
Open 38.10
High 42.15
Low 33.00
Vol 88,000
Open Interest (OI) 92,500
Change in OI 3,000
Bid Price 38.65
Offer Price 39.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1260.00
54.00 5.10 10.43% 1167.25
Previous Close 48.90
Open 54.90
High 55.80
Low 45.20
Vol 12,500
Open Interest (OI) 7,500
Change in OI 4,500
Bid Price 51.00
Offer Price 53.80
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1100.00
145.05 11.05 8.25% 1076.20
Previous Close 134.00
Open 145.05
High 145.05
Low 145.05
Vol 1,000
Open Interest (OI) 7,000
Change in OI 500
Bid Price 139.60
Offer Price 148.95
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1400.00
17.00 0.35 2.10% 1204.25
Previous Close 16.65
Open 20.05
High 20.05
Low 14.55
Vol 80,500
Open Interest (OI) 1,04,000
Change in OI 17,000
Bid Price 17.00
Offer Price 17.45
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1320.00
34.10 0.10 0.29% 1187.15
Previous Close 34.00
Open 30.60
High 34.10
Low 30.60
Vol 2,000
Open Interest (OI) 5,500
Change in OI 0
Bid Price 29.60
Offer Price 39.85
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1140.00
48.65 0.00 0.00% 1172.60
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 35.15
Offer Price 40.60
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE900.00
500.00 0.00 0.00% 721.25
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 274.65
Offer Price 385.25
Bid Quantity 11,500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1440.00
23.00 0.00 0.00% 1198.25
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 11.55
Offer Price 26.40
Bid Quantity 500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1120.00
42.60 0.00 0.00% 1178.65
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 28.60
Offer Price 45.70
Bid Quantity 1,000
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1340.00
29.95 0.00 0.00% 1191.30
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 25.50
Offer Price 36.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1180.00
85.95 0.00 0.00% 1135.30
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 90.40
Offer Price 99.15
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1360.00
23.50 0.00 0.00% 1197.75
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 20.00
Offer Price 25.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1420.00
14.50 0.00 0.00% 1206.75
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 12.70
Offer Price 21.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1520.00
10.10 0.00 0.00% 1211.15
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 5.10
Offer Price 7.60
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1220.00
80.70 0.00 0.00% 1140.55
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 69.20
Offer Price 75.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1260.00
109.50 -1.05 -0.95% 1111.75
Previous Close 110.55
Open 109.50
High 109.50
Low 109.50
Vol 1,500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 90.20
Offer Price 96.70
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1500.00
7.65 -0.40 -4.97% 1213.60
Previous Close 8.05
Open 8.55
High 8.55
Low 6.55
Vol 15,500
Open Interest (OI) 34,500
Change in OI 2,500
Bid Price 7.05
Offer Price 7.40
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1180.00
60.00 -12.00 -16.67% 1161.25
Previous Close 72.00
Open 62.00
High 62.00
Low 59.50
Vol 2,000
Open Interest (OI) 2,500
Change in OI 0
Bid Price 51.35
Offer Price 55.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1300.00
113.70 -24.05 -17.46% 1107.55
Previous Close 137.75
Open 120.40
High 120.40
Low 113.70
Vol 1,000
Open Interest (OI) 12,000
Change in OI 500
Bid Price 117.20
Offer Price 122.30
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1000.00
9.50 -2.25 -19.15% 1211.75
Previous Close 11.75
Open 14.00
High 14.00
Low 9.00
Vol 2,000
Open Interest (OI) 2,500
Change in OI 1,500
Bid Price 8.05
Offer Price 15.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1200.00
61.70 -14.95 -19.50% 1159.55
Previous Close 76.65
Open 66.60
High 74.00
Low 56.95
Vol 1,06,000
Open Interest (OI) 78,000
Change in OI -2,000
Bid Price 61.30
Offer Price 62.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1100.00
27.90 -7.65 -21.52% 1193.35
Previous Close 35.55
Open 30.05
High 34.20
Low 25.00
Vol 56,500
Open Interest (OI) 53,000
Change in OI 5,000
Bid Price 26.85
Offer Price 27.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1240.00
81.45 -22.40 -21.57% 1139.80
Previous Close 103.85
Open 81.45
High 81.45
Low 81.45
Vol 500
Open Interest (OI) 1,000
Change in OI 0
Bid Price 72.20
Offer Price 85.60
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1080.00
27.00 -9.00 -25.00% 1194.25
Previous Close 36.00
Open 18.20
High 27.05
Low 18.20
Vol 1,500
Open Interest (OI) 1,500
Change in OI -500
Bid Price 19.60
Offer Price 31.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE1160.00
43.75 -19.25 -30.56% 1177.50
Previous Close 63.00
Open 57.10
High 57.10
Low 43.75
Vol 3,000
Open Interest (OI) 5,500
Change in OI 1,000
Bid Price 44.45
Offer Price 45.75
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
CE1540.00
5.00 -8.00 -61.54% 1216.25
Previous Close 13.00
Open 5.00
High 5.00
Low 5.00
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 0.45
Offer Price 9.05
Bid Quantity 500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-10-2020
OPTSTK
PE860.00
4.20 -52.55 -92.60% 1217.05
Previous Close 56.75
Open 4.20
High 4.20
Low 4.20
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
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