Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1582.90
Change Change %
-26.95 -1.67%

Updated:16 Apr, 2021, 15:58 PM IST

BSE
1584.25
Change Change %
-26.05 -1.62%

Updated:16 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1780.00
12.65 7.55 148.04% 1570.25
Previous Close 5.10
Open 12.65
High 12.65
Low 12.65
Vol 500
Open Interest (OI) 4,000
Change in OI -500
Bid Price 4.10
Offer Price 9.40
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1460.00
22.00 2.50 12.82% 1560.90
Previous Close 19.50
Open 22.00
High 22.00
Low 22.00
Vol 500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 10.15
Offer Price 37.15
Bid Quantity 9,500
Offer Quantity 9,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1580.00
63.10 5.00 8.61% 1519.80
Previous Close 58.10
Open 81.90
High 81.90
Low 63.10
Vol 2,500
Open Interest (OI) 2,000
Change in OI 0
Bid Price 56.10
Offer Price 76.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1540.00
44.30 3.45 8.45% 1538.60
Previous Close 40.85
Open 38.00
High 45.85
Low 38.00
Vol 6,000
Open Interest (OI) 13,500
Change in OI 1,500
Bid Price 41.55
Offer Price 45.55
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1600.00
69.30 2.95 4.45% 1513.60
Previous Close 66.35
Open 66.95
High 72.60
Low 61.60
Vol 1,15,000
Open Interest (OI) 1,20,000
Change in OI 9,000
Bid Price 65.15
Offer Price 69.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1500.00
111.00 4.55 4.27% 1471.90
Previous Close 106.45
Open 133.00
High 133.00
Low 111.00
Vol 3,000
Open Interest (OI) 17,000
Change in OI 500
Bid Price 81.15
Offer Price 110.95
Bid Quantity 3,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1560.00
49.95 1.90 3.95% 1532.95
Previous Close 48.05
Open 49.50
High 54.95
Low 47.00
Vol 21,500
Open Interest (OI) 33,000
Change in OI 9,000
Bid Price 48.20
Offer Price 50.00
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1800.00
208.00 3.65 1.79% 1374.90
Previous Close 204.35
Open 208.00
High 208.00
Low 208.00
Vol 1,000
Open Interest (OI) 5,500
Change in OI 500
Bid Price 219.85
Offer Price 243.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1480.00
22.75 0.00 0.00% 1560.15
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 0.55
Offer Price 58.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1740.00
12.30 0.00 0.00% 1570.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 7.80
Offer Price 66.05
Bid Quantity 500
Offer Quantity 9,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1740.00
140.55 0.00 0.00% 1442.35
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 155.45
Offer Price 196.70
Bid Quantity 1,500
Offer Quantity 9,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1440.00
1.35 0.00 0.00% 1581.55
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 5.55
Offer Price 33.45
Bid Quantity 9,500
Offer Quantity 9,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE2000.00
0.55 0.00 0.00% 1582.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.65
Offer Price 2.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1620.00
73.55 0.00 0.00% 1509.35
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 60.25
Offer Price 108.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1880.00
36.00 0.00 0.00% 1546.90
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 0.80
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1680.00
25.40 0.00 0.00% 1557.50
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 10.00
Offer Price 24.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1680.00
130.40 0.00 0.00% 1452.50
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 75.85
Offer Price 139.30
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE2100.00
0.50 0.00 0.00% 1582.40
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 0.50
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1820.00
55.55 0.00 0.00% 1527.35
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 2.45
Offer Price 37.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1960.00
14.00 0.00 0.00% 1568.90
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 0.30
Offer Price 5.75
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1400.00
165.05 0.00 0.00% 1417.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 187.25
Offer Price 198.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1540.00
109.80 0.00 0.00% 1473.10
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 38.40
Offer Price 90.85
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1520.00
36.00 -0.10 -0.28% 1546.90
Previous Close 36.10
Open 36.00
High 36.00
Low 36.00
Vol 500
Open Interest (OI) 11,500
Change in OI -1,500
Bid Price 32.05
Offer Price 50.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1500.00
31.00 -0.25 -0.80% 1551.90
Previous Close 31.25
Open 32.05
High 33.25
Low 28.55
Vol 2,40,000
Open Interest (OI) 2,63,000
Change in OI -12,500
Bid Price 31.00
Offer Price 31.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1860.00
3.00 -0.15 -4.76% 1579.90
Previous Close 3.15
Open 3.30
High 3.30
Low 3.00
Vol 1,500
Open Interest (OI) 4,500
Change in OI -500
Bid Price 1.80
Offer Price 8.30
Bid Quantity 500
Offer Quantity 9,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1700.00
135.45 -8.55 -5.94% 1447.45
Previous Close 144.00
Open 135.45
High 135.45
Low 135.45
Vol 500
Open Interest (OI) 20,000
Change in OI -1,000
Bid Price 126.20
Offer Price 138.00
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1580.00
52.20 -6.80 -11.53% 1530.70
Previous Close 59.00
Open 60.00
High 70.15
Low 49.35
Vol 14,500
Open Interest (OI) 11,000
Change in OI 4,500
Bid Price 52.05
Offer Price 65.95
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1660.00
25.20 -3.80 -13.10% 1557.70
Previous Close 29.00
Open 42.95
High 42.95
Low 25.20
Vol 1,000
Open Interest (OI) 23,500
Change in OI 1,500
Bid Price 8.00
Offer Price 29.60
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1720.00
12.95 -2.05 -13.67% 1569.95
Previous Close 15.00
Open 12.95
High 12.95
Low 12.95
Vol 1,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 10.35
Offer Price 15.60
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1400.00
11.10 -2.90 -20.71% 1571.80
Previous Close 14.00
Open 12.00
High 19.90
Low 11.05
Vol 13,500
Open Interest (OI) 89,000
Change in OI 3,000
Bid Price 11.25
Offer Price 13.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1600.00
50.00 -15.25 -23.37% 1532.90
Previous Close 65.25
Open 63.60
High 65.50
Low 47.15
Vol 98,000
Open Interest (OI) 1,17,500
Change in OI 5,500
Bid Price 48.05
Offer Price 52.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
PE1300.00
6.05 -1.95 -24.38% 1576.85
Previous Close 8.00
Open 5.00
High 8.00
Low 5.00
Vol 4,500
Open Interest (OI) 43,500
Change in OI -1,000
Bid Price 0.00
Offer Price 6.00
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1760.00
11.00 -4.00 -26.67% 1571.90
Previous Close 15.00
Open 4.20
High 11.00
Low 4.20
Vol 1,000
Open Interest (OI) 10,500
Change in OI 3,000
Bid Price 5.10
Offer Price 11.85
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1700.00
17.45 -8.30 -32.23% 1565.45
Previous Close 25.75
Open 25.95
High 27.50
Low 15.95
Vol 1,84,000
Open Interest (OI) 1,94,000
Change in OI 45,000
Bid Price 15.00
Offer Price 18.00
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1640.00
32.50 -17.00 -34.34% 1550.40
Previous Close 49.50
Open 50.00
High 50.00
Low 32.50
Vol 5,000
Open Interest (OI) 22,500
Change in OI 1,000
Bid Price 32.45
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1620.00
31.10 -22.90 -42.41% 1551.80
Previous Close 54.00
Open 54.00
High 54.00
Low 31.10
Vol 1,000
Open Interest (OI) 13,000
Change in OI 1,000
Bid Price 32.10
Offer Price 46.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1800.00
5.50 -4.05 -42.41% 1577.40
Previous Close 9.55
Open 6.15
High 9.70
Low 5.40
Vol 72,500
Open Interest (OI) 1,20,000
Change in OI 0
Bid Price 5.40
Offer Price 6.60
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1900.00
1.65 -2.85 -63.33% 1581.25
Previous Close 4.50
Open 2.05
High 2.55
Low 1.65
Vol 10,000
Open Interest (OI) 33,500
Change in OI -3,000
Bid Price 1.65
Offer Price 2.05
Bid Quantity 5,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
29-04-2021
OPTSTK
CE1840.00
3.10 -10.15 -76.60% 1579.80
Previous Close 13.25
Open 2.30
High 3.20
Low 2.30
Vol 1,500
Open Interest (OI) 3,000
Change in OI 500
Bid Price 3.00
Offer Price 6.90
Bid Quantity 500
Offer Quantity 9,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
27-05-2021
OPTSTK
CE1500.00
225.00 0.00 0.00% 1357.90
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 24.45
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
27-05-2021
OPTSTK
PE1300.00
20.00 0.00 0.00% 1562.90
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 0.15
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
INDIGO
27-05-2021
OPTSTK
CE2000.00
8.00 0.00 0.00% 1574.90
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 0.20
Offer Price 0.00
Bid Quantity 3,000
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