Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
420.00
Change Change %
1.40 0.33%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
419.45
Change Change %
1.20 0.29%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
24-09-2020
OPTSTK
CE480.00
0.75 0.20 36.36% 419.25
Previous Close 0.55
Open 0.65
High 0.95
Low 0.40
Vol 16,500
Open Interest (OI) 17,875
Change in OI -9,625
Bid Price 0.35
Offer Price 0.70
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
24-09-2020
OPTSTK
PE340.00
0.30 0.05 20.00% 419.70
Previous Close 0.25
Open 0.30
High 0.30
Low 0.30
Vol 1,375
Open Interest (OI) 6,875
Change in OI 0
Bid Price 0.10
Offer Price 0.40
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
24-09-2020
OPTSTK
CE370.00
47.50 6.90 17.00% 372.50
Previous Close 40.60
Open 46.00
High 47.50
Low 46.00
Vol 4,125
Open Interest (OI) 9,625
Change in OI 0
Bid Price 34.80
Offer Price 47.70
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
24-09-2020
OPTSTK
PE420.00
12.00 1.25 11.63% 408.00
Previous Close 10.75
Open 9.05
High 12.00
Low 2.00
Vol 3,08,000
Open Interest (OI) 1,25,125
Change in OI 16,500
Bid Price 4.90
Offer Price 13.00
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
24-09-2020
OPTSTK
PE400.00
3.20 0.20 6.67% 416.80
Previous Close 3.00
Open 2.05
High 3.20
Low 1.00
Vol 6,07,750
Open Interest (OI) 3,31,375
Change in OI -1,375
Bid Price 2.20
Offer Price 3.45
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
24-09-2020
OPTSTK
CE380.00
43.20 2.65 6.54% 376.80
Previous Close 40.55
Open 39.60
High 43.20
Low 39.00
Vol 17,875
Open Interest (OI) 41,250
Change in OI -5,500
Bid Price 29.30
Offer Price 36.35
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
24-09-2020
OPTSTK
CE390.00
32.00 1.50 4.92% 388.00
Previous Close 30.50
Open 30.05
High 33.35
Low 28.45
Vol 19,250
Open Interest (OI) 39,875
Change in OI -6,875
Bid Price 23.70
Offer Price 28.25
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
24-09-2020
OPTSTK
CE520.00
0.05 0.00 0.00% 419.95
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,750
Open Interest (OI) 12,375
Change in OI -2,750
Bid Price 0.00
Offer Price 0.45
Bid Quantity 0
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
24-09-2020
OPTSTK
PE470.00
63.00 0.00 0.00% 357.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,375
Change in OI 0
Bid Price 52.45
Offer Price 62.45
Bid Quantity 4,125
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
24-09-2020
OPTSTK
PE580.00
165.15 0.00 0.00% 254.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,375
Change in OI 0
Bid Price 147.70
Offer Price 181.45
Bid Quantity 1,375
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
24-09-2020
OPTSTK
CE490.00
0.75 0.00 0.00% 419.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,500
Change in OI 0
Bid Price 0.20
Offer Price 1.00
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
24-09-2020
OPTSTK
CE340.00
55.00 0.00 0.00% 365.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,375
Change in OI 0
Bid Price 67.30
Offer Price 89.35
Bid Quantity 34,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
24-09-2020
OPTSTK
CE360.00
47.50 0.00 0.00% 372.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,500
Change in OI 0
Bid Price 47.00
Offer Price 65.10
Bid Quantity 4,125
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
24-09-2020
OPTSTK
PE440.00
52.00 0.00 0.00% 368.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,375
Change in OI 0
Bid Price 19.55
Offer Price 31.60
Bid Quantity 4,125
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
24-09-2020
OPTSTK
PE480.00
65.00 0.00 0.00% 355.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 57.60
Offer Price 71.60
Bid Quantity 4,125
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
24-09-2020
OPTSTK
CE600.00
0.50 0.00 0.00% 419.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,375
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
24-09-2020
OPTSTK
PE600.00
183.00 0.00 0.00% 237.00
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 165.70
Offer Price 214.75
Bid Quantity 1,375
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
24-09-2020
OPTSTK
CE350.00
61.50 0.00 0.00% 358.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 56.65
Offer Price 70.80
Bid Quantity 6,875
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
24-09-2020
OPTSTK
PE410.00
6.00 -0.05 -0.83% 414.00
Previous Close 6.05
Open 5.30
High 7.15
Low 2.80
Vol 7,37,000
Open Interest (OI) 2,03,500
Change in OI 13,750
Bid Price 5.40
Offer Price 6.20
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
24-09-2020
OPTSTK
CE470.00
0.70 -0.10 -12.50% 419.30
Previous Close 0.80
Open 0.60
High 0.70
Low 0.60
Vol 4,125
Open Interest (OI) 52,250
Change in OI 0
Bid Price 0.40
Offer Price 0.80
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
24-09-2020
OPTSTK
CE400.00
17.30 -4.45 -20.46% 402.70
Previous Close 21.75
Open 23.00
High 26.40
Low 17.00
Vol 2,99,750
Open Interest (OI) 2,09,000
Change in OI -64,625
Bid Price 17.30
Offer Price 19.75
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
24-09-2020
OPTSTK
CE450.00
1.55 -0.45 -22.50% 418.45
Previous Close 2.00
Open 2.40
High 2.65
Low 1.05
Vol 2,99,750
Open Interest (OI) 4,08,375
Change in OI 2,750
Bid Price 1.00
Offer Price 1.65
Bid Quantity 4,125
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
24-09-2020
OPTSTK
PE450.00
34.45 -10.55 -23.44% 385.55
Previous Close 45.00
Open 34.45
High 34.45
Low 34.45
Vol 1,375
Open Interest (OI) 16,500
Change in OI 0
Bid Price 30.90
Offer Price 45.35
Bid Quantity 6,875
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
24-09-2020
OPTSTK
CE410.00
11.20 -3.45 -23.55% 408.80
Previous Close 14.65
Open 15.45
High 19.50
Low 10.40
Vol 4,11,125
Open Interest (OI) 2,35,125
Change in OI -60,500
Bid Price 10.10
Offer Price 14.05
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
24-09-2020
OPTSTK
CE460.00
0.90 -0.30 -25.00% 419.10
Previous Close 1.20
Open 1.55
High 1.55
Low 0.70
Vol 81,125
Open Interest (OI) 1,99,375
Change in OI 2,750
Bid Price 0.70
Offer Price 0.95
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
24-09-2020
OPTSTK
CE420.00
6.90 -2.45 -26.20% 413.10
Previous Close 9.35
Open 9.90
High 12.50
Low 6.20
Vol 23,85,620
Open Interest (OI) 8,82,750
Change in OI -1,62,250
Bid Price 7.00
Offer Price 7.75
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
24-09-2020
OPTSTK
CE500.00
0.40 -0.15 -27.27% 419.60
Previous Close 0.55
Open 0.65
High 0.65
Low 0.20
Vol 66,000
Open Interest (OI) 2,64,000
Change in OI -20,625
Bid Price 0.30
Offer Price 0.45
Bid Quantity 96,250
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
24-09-2020
OPTSTK
PE390.00
1.05 -0.40 -27.59% 418.95
Previous Close 1.45
Open 1.00
High 1.65
Low 0.50
Vol 2,28,250
Open Interest (OI) 1,77,375
Change in OI -39,875
Bid Price 0.60
Offer Price 4.00
Bid Quantity 1,375
Offer Quantity 34,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
24-09-2020
OPTSTK
CE430.00
4.00 -1.65 -29.20% 416.00
Previous Close 5.65
Open 5.75
High 7.60
Low 3.60
Vol 10,57,380
Open Interest (OI) 4,41,375
Change in OI -23,375
Bid Price 3.75
Offer Price 5.00
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
24-09-2020
OPTSTK
PE430.00
16.00 -6.85 -29.98% 404.00
Previous Close 22.85
Open 15.00
High 16.00
Low 15.00
Vol 2,750
Open Interest (OI) 19,250
Change in OI -2,750
Bid Price 13.50
Offer Price 26.35
Bid Quantity 6,875
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
24-09-2020
OPTSTK
CE440.00
2.00 -1.30 -39.39% 418.00
Previous Close 3.30
Open 3.35
High 4.55
Low 1.95
Vol 7,28,750
Open Interest (OI) 3,93,250
Change in OI -39,875
Bid Price 1.95
Offer Price 2.70
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
24-09-2020
OPTSTK
PE380.00
0.30 -0.50 -62.50% 419.70
Previous Close 0.80
Open 0.65
High 0.70
Low 0.15
Vol 1,96,625
Open Interest (OI) 1,37,500
Change in OI -83,875
Bid Price 0.25
Offer Price 0.85
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
24-09-2020
OPTSTK
PE370.00
0.15 -0.30 -66.67% 419.85
Previous Close 0.45
Open 0.30
High 0.50
Low 0.15
Vol 42,625
Open Interest (OI) 96,250
Change in OI -16,500
Bid Price 0.15
Offer Price 0.25
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
24-09-2020
OPTSTK
PE350.00
0.10 -0.20 -66.67% 419.90
Previous Close 0.30
Open 0.20
High 0.25
Low 0.10
Vol 11,000
Open Interest (OI) 77,000
Change in OI -8,250
Bid Price 0.10
Offer Price 0.30
Bid Quantity 4,125
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
24-09-2020
OPTSTK
PE360.00
0.15 -0.35 -70.00% 419.85
Previous Close 0.50
Open 0.20
High 0.25
Low 0.15
Vol 17,875
Open Interest (OI) 56,375
Change in OI -15,125
Bid Price 0.15
Offer Price 0.40
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE400.00
34.00 7.35 27.58% 386.00
Previous Close 26.65
Open 32.00
High 34.00
Low 30.00
Vol 5,500
Open Interest (OI) 9,625
Change in OI 0
Bid Price 9.45
Offer Price 41.00
Bid Quantity 31,625
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE500.00
3.95 0.85 27.42% 416.05
Previous Close 3.10
Open 3.05
High 3.95
Low 2.75
Vol 13,750
Open Interest (OI) 33,000
Change in OI 4,125
Bid Price 2.75
Offer Price 3.50
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE400.00
14.35 2.05 16.67% 405.65
Previous Close 12.30
Open 12.70
High 14.35
Low 11.00
Vol 42,625
Open Interest (OI) 38,500
Change in OI 9,625
Bid Price 10.05
Offer Price 15.95
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE430.00
20.00 2.40 13.64% 400.00
Previous Close 17.60
Open 19.00
High 22.50
Low 15.00
Vol 44,000
Open Interest (OI) 33,000
Change in OI 15,125
Bid Price 15.85
Offer Price 21.95
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE440.00
15.15 0.75 5.21% 404.85
Previous Close 14.40
Open 14.40
High 15.15
Low 13.00
Vol 23,375
Open Interest (OI) 26,125
Change in OI 17,875
Bid Price 12.60
Offer Price 15.05
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE420.00
23.50 0.90 3.98% 396.50
Previous Close 22.60
Open 24.15
High 24.15
Low 20.50
Vol 33,000
Open Interest (OI) 24,750
Change in OI 19,250
Bid Price 19.70
Offer Price 23.90
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE430.00
31.00 0.00 0.00% 389.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,375
Change in OI 0
Bid Price 0.00
Offer Price 43.15
Bid Quantity 0
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE390.00
8.00 0.00 0.00% 412.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,625
Change in OI 0
Bid Price 3.20
Offer Price 10.00
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE380.00
30.00 0.00 0.00% 390.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,375
Change in OI 0
Bid Price 26.60
Offer Price 64.35
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE450.00
11.00 -0.60 -5.17% 409.00
Previous Close 11.60
Open 11.00
High 12.00
Low 9.55
Vol 19,250
Open Interest (OI) 24,750
Change in OI 9,625
Bid Price 10.10
Offer Price 10.60
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE420.00
20.00 -1.10 -5.21% 400.00
Previous Close 21.10
Open 21.25
High 22.00
Low 20.00
Vol 8,250
Open Interest (OI) 9,625
Change in OI 5,500
Bid Price 14.45
Offer Price 34.00
Bid Quantity 5,500
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE410.00
16.00 -1.25 -7.25% 404.00
Previous Close 17.25
Open 16.50
High 16.50
Low 16.00
Vol 2,750
Open Interest (OI) 4,125
Change in OI 1,375
Bid Price 14.95
Offer Price 19.20
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE380.00
5.80 -0.90 -13.43% 414.20
Previous Close 6.70
Open 6.15
High 6.80
Low 5.50
Vol 66,000
Open Interest (OI) 1,58,125
Change in OI 1,375
Bid Price 5.65
Offer Price 6.00
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE370.00
3.25 -1.55 -32.29% 416.75
Previous Close 4.80
Open 4.00
High 4.00
Low 3.25
Vol 2,750
Open Interest (OI) 24,750
Change in OI -1,375
Bid Price 2.90
Offer Price 4.75
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE360.00
2.45 -1.65 -40.24% 417.55
Previous Close 4.10
Open 2.45
High 2.45
Low 2.45
Vol 1,375
Open Interest (OI) 12,375
Change in OI 0
Bid Price 2.50
Offer Price 3.70
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE490.00
4.50 -9.45 -67.74% 415.50
Previous Close 13.95
Open 4.50
High 4.50
Low 4.50
Vol 1,375
Open Interest (OI) 1,375
Change in OI 0
Bid Price 1.95
Offer Price 9.50
Bid Quantity 31,625
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
PE350.00
8.00 0.00 0.00% 412.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,375
Change in OI 0
Bid Price 3.00
Offer Price 0.00
Bid Quantity 1,375
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
CE400.00
22.00 0.00 0.00% 398.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,375
Change in OI 0
Bid Price 28.00
Offer Price 0.00
Bid Quantity 1,375
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Indraprastha Gas Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Indraprastha Gas Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com