Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1027.30
Change Change %
18.40 1.82%

Updated:27 Mar, 2020, 16:03 PM IST

BSE
1028.45
Change Change %
19.50 1.93%

Updated:27 Mar, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1460.00
25.00 18.00 257.14% 1002.30
Previous Close 7.00
Open 25.00
High 25.00
Low 25.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 0.20
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
CE1400.00
29.90 18.80 169.37% 997.40
Previous Close 11.10
Open 21.90
High 29.90
Low 21.90
Vol 2,400
Open Interest (OI) 4,800
Change in OI 0
Bid Price 11.00
Offer Price 37.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1300.00
42.00 12.00 40.00% 985.30
Previous Close 30.00
Open 40.00
High 42.00
Low 40.00
Vol 1,800
Open Interest (OI) 3,000
Change in OI 1,800
Bid Price 25.05
Offer Price 49.90
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1080.00
93.00 18.00 24.00% 934.30
Previous Close 75.00
Open 112.30
High 112.30
Low 93.00
Vol 900
Open Interest (OI) 1,200
Change in OI 0
Bid Price 87.55
Offer Price 112.50
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1200.00
69.00 10.35 17.65% 958.30
Previous Close 58.65
Open 80.00
High 80.00
Low 60.00
Vol 17,700
Open Interest (OI) 21,000
Change in OI 1,200
Bid Price 62.05
Offer Price 68.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE940.00
126.40 15.35 13.82% 900.90
Previous Close 111.05
Open 126.40
High 126.40
Low 126.40
Vol 300
Open Interest (OI) 600
Change in OI 0
Bid Price 127.00
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
CE980.00
170.00 10.00 6.25% 857.30
Previous Close 160.00
Open 170.00
High 177.50
Low 170.00
Vol 3,600
Open Interest (OI) 1,800
Change in OI -2,100
Bid Price 103.85
Offer Price 191.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1000.00
150.00 8.35 5.89% 877.30
Previous Close 141.65
Open 160.00
High 171.00
Low 145.00
Vol 27,600
Open Interest (OI) 36,900
Change in OI 6,000
Bid Price 146.30
Offer Price 153.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1100.00
95.00 3.70 4.05% 932.30
Previous Close 91.30
Open 100.00
High 110.00
Low 90.00
Vol 29,400
Open Interest (OI) 28,200
Change in OI 11,700
Bid Price 95.05
Offer Price 99.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1020.00
145.55 5.55 3.96% 881.75
Previous Close 140.00
Open 150.00
High 150.00
Low 145.55
Vol 900
Open Interest (OI) 1,800
Change in OI 900
Bid Price 10.30
Offer Price 143.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE900.00
226.50 5.25 2.37% 800.80
Previous Close 221.25
Open 220.00
High 226.50
Low 220.00
Vol 1,200
Open Interest (OI) 26,100
Change in OI 900
Bid Price 119.65
Offer Price 241.65
Bid Quantity 2,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE660.00
416.30 9.45 2.32% 611.00
Previous Close 406.85
Open 408.00
High 416.30
Low 408.00
Vol 1,500
Open Interest (OI) 2,700
Change in OI 1,500
Bid Price 363.90
Offer Price 414.75
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1600.00
575.00 0.00 0.00% 452.30
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 583.35
Offer Price 632.85
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE920.00
187.55 0.00 0.00% 839.75
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 183.85
Offer Price 212.90
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1380.00
12.60 0.00 0.00% 1014.70
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 13.00
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
PE680.00
25.00 0.00 0.00% 1002.30
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 12.70
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
CE1280.00
23.90 0.00 0.00% 1003.40
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 19.05
Offer Price 64.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE760.00
63.55 0.00 0.00% 963.75
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 31.65
Offer Price 0.00
Bid Quantity 2,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1460.00
490.00 0.00 0.00% 537.30
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 452.70
Offer Price 501.75
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1500.00
475.00 0.00 0.00% 552.30
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 489.50
Offer Price 538.50
Bid Quantity 600
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% 767.30
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 264.65
Offer Price 319.55
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE880.00
69.20 0.00 0.00% 958.10
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 212.70
Offer Price 260.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1300.00
320.00 0.00 0.00% 707.30
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 311.95
Offer Price 366.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1720.00
345.00 0.00 0.00% 682.30
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 698.45
Offer Price 748.35
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE700.00
29.50 0.00 0.00% 997.80
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 16.35
Offer Price 0.00
Bid Quantity 3,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE960.00
142.20 -0.50 -0.35% 885.10
Previous Close 142.70
Open 128.90
High 142.20
Low 128.90
Vol 900
Open Interest (OI) 1,500
Change in OI 0
Bid Price 111.90
Offer Price 145.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1200.00
239.80 -10.20 -4.08% 787.50
Previous Close 250.00
Open 239.80
High 239.80
Low 239.80
Vol 300
Open Interest (OI) 1,500
Change in OI 0
Bid Price 236.00
Offer Price 365.00
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1000.00
154.65 -6.95 -4.30% 872.65
Previous Close 161.60
Open 134.40
High 175.00
Low 134.40
Vol 81,300
Open Interest (OI) 50,400
Change in OI 10,200
Bid Price 154.00
Offer Price 159.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1040.00
109.00 -6.00 -5.22% 918.30
Previous Close 115.00
Open 136.85
High 136.85
Low 109.00
Vol 900
Open Interest (OI) 1,200
Change in OI 0
Bid Price 109.45
Offer Price 134.95
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1100.00
184.35 -15.65 -7.83% 842.95
Previous Close 200.00
Open 193.55
High 195.00
Low 182.90
Vol 1,200
Open Interest (OI) 1,500
Change in OI 600
Bid Price 190.55
Offer Price 221.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE900.00
117.00 -15.10 -11.43% 910.30
Previous Close 132.10
Open 102.00
High 135.55
Low 102.00
Vol 1,10,100
Open Interest (OI) 65,100
Change in OI 6,300
Bid Price 117.05
Offer Price 119.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
PE1020.00
172.70 -27.30 -13.65% 854.60
Previous Close 200.00
Open 174.00
High 174.00
Low 172.70
Vol 600
Open Interest (OI) 2,700
Change in OI 0
Bid Price 146.00
Offer Price 164.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1600.00
13.00 -3.70 -22.16% 1014.30
Previous Close 16.70
Open 13.00
High 13.00
Low 13.00
Vol 300
Open Interest (OI) 600
Change in OI 0
Bid Price 1.35
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
CE1500.00
15.00 -24.00 -61.54% 1012.30
Previous Close 39.00
Open 10.00
High 26.40
Low 10.00
Vol 3,000
Open Interest (OI) 3,300
Change in OI 2,100
Bid Price 10.00
Offer Price 19.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
30-04-2020
OPTSTK
CE1120.00
86.30 -234.85 -73.13% 941.00
Previous Close 321.15
Open 86.30
High 86.30
Low 86.30
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 64.30
Offer Price 121.60
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
28-05-2020
OPTSTK
PE1300.00
300.00 0.00 0.00% 727.30
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 161.50
Offer Price 0.00
Bid Quantity 300
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