Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
389.60
Change Change %
8.90 2.34%

Updated:22 Oct, 2020, 12:19 PM IST

BSE
389.70
Change Change %
9.15 2.40%

Updated:22 Oct, 2020, 12:24 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE400.00
5.55 2.80 101.82% 384.05
Previous Close 2.75
Open 2.45
High 5.65
Low 2.30
Vol 22,08,250
Open Interest (OI) 10,50,500
Change in OI 2,06,250
Bid Price 5.50
Offer Price 5.60
Bid Quantity 13,750
Offer Quantity 12,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE420.00
1.60 0.80 100.00% 388.00
Previous Close 0.80
Open 0.80
High 1.70
Low 0.80
Vol 2,03,500
Open Interest (OI) 4,23,500
Change in OI -37,125
Bid Price 1.55
Offer Price 1.60
Bid Quantity 9,625
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE410.00
2.95 1.45 96.67% 386.65
Previous Close 1.50
Open 0.90
High 3.05
Low 0.90
Vol 3,89,125
Open Interest (OI) 4,33,125
Change in OI -33,000
Bid Price 2.90
Offer Price 3.00
Bid Quantity 6,875
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE390.00
9.30 4.25 84.16% 380.30
Previous Close 5.05
Open 4.25
High 9.40
Low 4.25
Vol 19,75,880
Open Interest (OI) 4,95,000
Change in OI 34,375
Bid Price 9.30
Offer Price 9.35
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
0.90 0.40 80.00% 388.70
Previous Close 0.50
Open 0.70
High 0.90
Low 0.55
Vol 64,625
Open Interest (OI) 1,76,000
Change in OI -2,750
Bid Price 0.90
Offer Price 0.95
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE380.00
14.90 5.80 63.74% 374.70
Previous Close 9.10
Open 8.95
High 15.00
Low 8.05
Vol 9,24,000
Open Interest (OI) 2,64,000
Change in OI -1,27,875
Bid Price 14.80
Offer Price 14.95
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE370.00
22.40 7.65 51.86% 367.20
Previous Close 14.75
Open 14.85
High 22.45
Low 14.85
Vol 1,36,125
Open Interest (OI) 71,500
Change in OI 5,500
Bid Price 21.80
Offer Price 23.45
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE460.00
0.55 0.10 22.22% 389.05
Previous Close 0.45
Open 0.40
High 0.55
Low 0.40
Vol 4,125
Open Interest (OI) 77,000
Change in OI -1,375
Bid Price 0.35
Offer Price 0.50
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE360.00
28.90 2.90 11.15% 360.70
Previous Close 26.00
Open 26.75
High 28.90
Low 26.75
Vol 4,125
Open Interest (OI) 16,500
Change in OI 0
Bid Price 31.20
Offer Price 33.80
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE330.00
61.00 3.00 5.17% 328.60
Previous Close 58.00
Open 61.00
High 61.00
Low 61.00
Vol 1,375
Open Interest (OI) 1,375
Change in OI 0
Bid Price 58.10
Offer Price 63.85
Bid Quantity 6,875
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE450.00
0.45 0.00 0.00% 389.15
Previous Close 0.45
Open 0.40
High 0.55
Low 0.40
Vol 15,125
Open Interest (OI) 4,45,500
Change in OI -4,125
Bid Price 0.40
Offer Price 0.45
Bid Quantity 5,500
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE450.00
77.50 0.00 0.00% 312.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,875
Change in OI 0
Bid Price 55.05
Offer Price 65.70
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE520.00
0.15 0.00 0.00% 389.45
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 0.00
Offer Price 0.45
Bid Quantity 0
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE520.00
118.00 0.00 0.00% 271.60
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 120.20
Offer Price 147.55
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE470.00
0.40 0.00 0.00% 389.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,250
Change in OI 0
Bid Price 0.25
Offer Price 0.50
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE320.00
0.35 0.00 0.00% 389.25
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 0.05
Offer Price 0.50
Bid Quantity 5,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE580.00
180.00 0.00 0.00% 209.60
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 172.65
Offer Price 217.40
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE490.00
0.40 0.00 0.00% 389.20
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 0.20
Offer Price 0.80
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE500.00
0.20 0.00 0.00% 389.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,21,000
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 9,625
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE440.00
0.45 0.00 0.00% 389.15
Previous Close 0.45
Open 0.30
High 0.60
Low 0.30
Vol 5,500
Open Interest (OI) 1,41,625
Change in OI 0
Bid Price 0.50
Offer Price 0.60
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE440.00
43.00 0.00 0.00% 346.60
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 47.25
Offer Price 55.75
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE420.00
38.00 0.00 0.00% 351.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,125
Change in OI 0
Bid Price 29.05
Offer Price 36.95
Bid Quantity 13,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE480.00
66.00 0.00 0.00% 323.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,125
Change in OI 0
Bid Price 78.40
Offer Price 102.50
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE510.00
1.00 0.00 0.00% 388.60
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 0.00
Offer Price 1.20
Bid Quantity 0
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE300.00
95.00 0.00 0.00% 294.60
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 77.35
Offer Price 100.80
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE300.00
0.30 0.00 0.00% 389.30
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 0.05
Offer Price 1.20
Bid Quantity 5,500
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE430.00
45.50 -5.65 -11.05% 344.10
Previous Close 51.15
Open 45.05
High 45.50
Low 45.05
Vol 2,750
Open Interest (OI) 12,375
Change in OI 0
Bid Price 32.95
Offer Price 45.40
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE400.00
14.50 -6.95 -32.40% 375.10
Previous Close 21.45
Open 19.70
High 19.70
Low 14.00
Vol 48,125
Open Interest (OI) 1,27,875
Change in OI -11,000
Bid Price 13.20
Offer Price 14.60
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE410.00
24.20 -11.95 -33.06% 365.40
Previous Close 36.15
Open 24.85
High 24.85
Low 24.15
Vol 4,125
Open Interest (OI) 23,375
Change in OI 0
Bid Price 21.20
Offer Price 23.10
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE390.00
8.35 -4.85 -36.74% 381.25
Previous Close 13.20
Open 12.15
High 12.15
Low 8.15
Vol 78,375
Open Interest (OI) 1,29,250
Change in OI -2,750
Bid Price 8.10
Offer Price 8.35
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE330.00
0.25 -0.15 -37.50% 389.35
Previous Close 0.40
Open 0.30
High 0.40
Low 0.25
Vol 9,625
Open Interest (OI) 34,375
Change in OI -1,375
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
PE380.00
4.10 -3.75 -47.77% 385.50
Previous Close 7.85
Open 7.00
High 7.35
Low 3.90
Vol 4,13,875
Open Interest (OI) 2,98,375
Change in OI -12,375
Bid Price 4.10
Offer Price 4.15
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE340.00
0.25 -0.25 -50.00% 389.35
Previous Close 0.50
Open 0.35
High 0.40
Low 0.25
Vol 20,625
Open Interest (OI) 85,250
Change in OI 2,750
Bid Price 0.20
Offer Price 0.30
Bid Quantity 2,750
Offer Quantity 20,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE370.00
1.80 -2.10 -53.85% 387.80
Previous Close 3.90
Open 4.00
High 4.80
Low 1.75
Vol 3,72,625
Open Interest (OI) 3,17,625
Change in OI 27,500
Bid Price 1.75
Offer Price 1.85
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE360.00
0.80 -0.95 -54.29% 388.80
Previous Close 1.75
Open 1.50
High 1.60
Low 0.80
Vol 1,55,375
Open Interest (OI) 2,37,875
Change in OI -53,625
Bid Price 0.75
Offer Price 0.85
Bid Quantity 4,125
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE350.00
0.35 -0.45 -56.25% 389.25
Previous Close 0.80
Open 0.70
High 0.70
Low 0.30
Vol 1,92,500
Open Interest (OI) 3,39,625
Change in OI -1,10,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 9,625
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
CE400.00
16.00 3.35 26.48% 373.60
Previous Close 12.65
Open 13.00
High 16.00
Low 13.00
Vol 16,500
Open Interest (OI) 37,125
Change in OI 8,250
Bid Price 16.20
Offer Price 16.70
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
CE380.00
24.40 4.40 22.00% 365.20
Previous Close 20.00
Open 23.45
High 24.40
Low 23.45
Vol 11,000
Open Interest (OI) 24,750
Change in OI 6,875
Bid Price 25.45
Offer Price 26.60
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
CE410.00
10.50 0.00 0.00% 379.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,125
Change in OI 0
Bid Price 10.70
Offer Price 14.70
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
PE320.00
3.65 0.00 0.00% 385.95
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 1.40
Offer Price 2.00
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
PE340.00
4.50 0.00 0.00% 385.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,125
Change in OI 0
Bid Price 2.75
Offer Price 3.75
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
CE390.00
15.10 0.00 0.00% 374.50
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 19.10
Offer Price 23.10
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
PE380.00
18.50 0.00 0.00% 371.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,125
Change in OI 0
Bid Price 13.05
Offer Price 16.15
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
PE400.00
24.00 -6.50 -21.31% 365.60
Previous Close 30.50
Open 28.00
High 28.00
Low 24.00
Vol 9,625
Open Interest (OI) 20,625
Change in OI 8,250
Bid Price 24.00
Offer Price 25.85
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
PE390.00
19.15 -5.85 -23.40% 370.45
Previous Close 25.00
Open 19.15
High 19.15
Low 19.15
Vol 1,375
Open Interest (OI) 2,750
Change in OI 0
Bid Price 18.00
Offer Price 21.65
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
PE350.00
5.00 -2.00 -28.57% 384.60
Previous Close 7.00
Open 6.05
High 6.05
Low 5.00
Vol 11,000
Open Interest (OI) 61,875
Change in OI -1,375
Bid Price 4.50
Offer Price 5.15
Bid Quantity 6,875
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
PE360.00
7.10 -9.00 -55.90% 382.50
Previous Close 16.10
Open 7.00
High 7.10
Low 7.00
Vol 2,750
Open Interest (OI) 1,375
Change in OI 0
Bid Price 6.90
Offer Price 7.80
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
CE430.00
7.00 -23.60 -77.12% 382.60
Previous Close 30.60
Open 7.00
High 7.00
Low 7.00
Vol 1,375
Open Interest (OI) 0
Change in OI 0
Bid Price 5.05
Offer Price 8.00
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
CE450.00
4.90 -18.90 -79.41% 384.70
Previous Close 23.80
Open 5.00
High 5.00
Low 4.90
Vol 2,750
Open Interest (OI) 1,375
Change in OI 0
Bid Price 2.20
Offer Price 5.00
Bid Quantity 1,375
Offer Quantity 1,375

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