Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
392.95
Change Change %
0.60 0.15%

Updated:26 Oct, 2020, 15:59 PM IST

BSE
392.90
Change Change %
0.75 0.19%

Updated:26 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE440.00
0.50 0.20 66.67% 392.45
Previous Close 0.30
Open 0.10
High 0.50
Low 0.10
Vol 46,750
Open Interest (OI) 1,21,000
Change in OI -5,500
Bid Price 0.45
Offer Price 0.55
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE480.00
85.05 19.05 28.86% 307.90
Previous Close 66.00
Open 85.05
High 85.05
Low 85.05
Vol 1,375
Open Interest (OI) 2,750
Change in OI 0
Bid Price 85.00
Offer Price 93.95
Bid Quantity 1,375
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE460.00
0.30 0.05 20.00% 392.65
Previous Close 0.25
Open 0.10
High 0.30
Low 0.10
Vol 12,375
Open Interest (OI) 46,750
Change in OI -5,500
Bid Price 0.15
Offer Price 0.30
Bid Quantity 5,500
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE360.00
35.00 3.80 12.18% 357.95
Previous Close 31.20
Open 36.65
High 36.65
Low 35.00
Vol 4,125
Open Interest (OI) 6,875
Change in OI -1,375
Bid Price 15.45
Offer Price 38.00
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE330.00
61.00 0.00 0.00% 331.95
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 56.45
Offer Price 68.45
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
0.30 0.00 0.00% 392.65
Previous Close 0.30
Open 0.25
High 0.40
Low 0.25
Vol 1,33,375
Open Interest (OI) 3,14,875
Change in OI -81,125
Bid Price 0.30
Offer Price 0.45
Bid Quantity 9,625
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE450.00
55.00 0.00 0.00% 337.95
Previous Close 55.00
Open 55.00
High 55.00
Low 55.00
Vol 2,750
Open Interest (OI) 8,250
Change in OI 0
Bid Price 51.75
Offer Price 67.40
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE520.00
0.15 0.00 0.00% 392.80
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 0.95
Bid Quantity 0
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE520.00
118.00 0.00 0.00% 274.95
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 111.35
Offer Price 139.75
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
0.25 0.00 0.00% 392.70
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 0.15
Offer Price 0.30
Bid Quantity 2,750
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE320.00
0.20 0.00 0.00% 392.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,250
Change in OI 0
Bid Price 0.00
Offer Price 0.95
Bid Quantity 0
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% 212.95
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 163.85
Offer Price 207.80
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% 392.55
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 0.10
Offer Price 0.95
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
0.35 0.00 0.00% 392.60
Previous Close 0.35
Open 0.75
High 0.85
Low 0.15
Vol 1,37,500
Open Interest (OI) 1,25,125
Change in OI -33,000
Bid Price 0.25
Offer Price 0.35
Bid Quantity 5,500
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% 349.95
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 41.90
Offer Price 54.50
Bid Quantity 31,625
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE510.00
1.00 0.00 0.00% 391.95
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 0.00
Offer Price 0.95
Bid Quantity 0
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE350.00
0.25 0.00 0.00% 392.70
Previous Close 0.25
Open 0.25
High 0.35
Low 0.15
Vol 61,875
Open Interest (OI) 1,89,750
Change in OI -38,500
Bid Price 0.20
Offer Price 0.30
Bid Quantity 2,750
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% 297.95
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 84.05
Offer Price 105.70
Bid Quantity 31,625
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE300.00
0.30 0.00 0.00% 392.65
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 0.95
Bid Quantity 0
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE390.00
7.40 -0.10 -1.33% 385.55
Previous Close 7.50
Open 7.95
High 12.30
Low 6.85
Vol 7,64,500
Open Interest (OI) 2,33,750
Change in OI -27,500
Bid Price 6.90
Offer Price 7.50
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
11.50 -0.20 -1.71% 381.45
Previous Close 11.70
Open 9.75
High 11.50
Low 8.00
Vol 1,11,375
Open Interest (OI) 1,43,000
Change in OI 13,750
Bid Price 10.35
Offer Price 11.65
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
13.95 -0.30 -2.11% 379.00
Previous Close 14.25
Open 16.00
High 19.55
Low 13.95
Vol 1,27,875
Open Interest (OI) 1,04,500
Change in OI -19,250
Bid Price 13.35
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
PE390.00
5.20 -0.20 -3.70% 387.75
Previous Close 5.40
Open 4.50
High 5.45
Low 2.70
Vol 5,73,375
Open Interest (OI) 2,03,500
Change in OI 72,875
Bid Price 5.15
Offer Price 5.40
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
22.10 -1.00 -4.33% 370.85
Previous Close 23.10
Open 26.00
High 29.35
Low 22.10
Vol 42,625
Open Interest (OI) 48,125
Change in OI -12,375
Bid Price 21.80
Offer Price 23.50
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE400.00
3.40 -0.45 -11.69% 389.55
Previous Close 3.85
Open 3.65
High 7.00
Low 3.05
Vol 63,82,750
Open Interest (OI) 12,07,250
Change in OI 2,95,625
Bid Price 3.30
Offer Price 3.50
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE380.00
1.90 -0.35 -15.56% 391.05
Previous Close 2.25
Open 1.80
High 2.05
Low 1.10
Vol 4,46,875
Open Interest (OI) 2,88,750
Change in OI 42,625
Bid Price 1.45
Offer Price 1.90
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
0.80 -0.15 -15.79% 392.15
Previous Close 0.95
Open 0.90
High 1.05
Low 0.50
Vol 2,40,625
Open Interest (OI) 1,73,250
Change in OI -77,000
Bid Price 0.70
Offer Price 0.80
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
23.05 -7.85 -25.40% 369.90
Previous Close 30.90
Open 23.05
High 23.05
Low 23.05
Vol 1,375
Open Interest (OI) 20,625
Change in OI 0
Bid Price 21.90
Offer Price 34.30
Bid Quantity 2,750
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE410.00
16.00 -6.00 -27.27% 376.95
Previous Close 22.00
Open 16.35
High 17.90
Low 16.00
Vol 8,250
Open Interest (OI) 17,875
Change in OI 0
Bid Price 15.65
Offer Price 25.15
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE430.00
33.00 -12.50 -27.47% 359.95
Previous Close 45.50
Open 33.05
High 33.05
Low 33.00
Vol 4,125
Open Interest (OI) 9,625
Change in OI 0
Bid Price 31.85
Offer Price 55.95
Bid Quantity 6,875
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE410.00
1.25 -0.50 -28.57% 391.70
Previous Close 1.75
Open 0.80
High 3.45
Low 0.80
Vol 13,03,500
Open Interest (OI) 5,22,500
Change in OI 96,250
Bid Price 1.25
Offer Price 1.45
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE430.00
0.35 -0.20 -36.36% 392.60
Previous Close 0.55
Open 0.55
High 0.90
Low 0.35
Vol 1,12,750
Open Interest (OI) 1,65,000
Change in OI 2,750
Bid Price 0.35
Offer Price 0.55
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE420.00
0.50 -0.35 -41.18% 392.45
Previous Close 0.85
Open 0.45
High 1.65
Low 0.40
Vol 5,41,750
Open Interest (OI) 3,82,250
Change in OI 22,000
Bid Price 0.50
Offer Price 0.75
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE500.00
0.10 -0.10 -50.00% 392.85
Previous Close 0.20
Open 0.15
High 0.15
Low 0.10
Vol 9,625
Open Interest (OI) 1,01,750
Change in OI -4,125
Bid Price 0.10
Offer Price 0.15
Bid Quantity 19,250
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE340.00
0.15 -0.20 -57.14% 392.80
Previous Close 0.35
Open 0.35
High 0.45
Low 0.10
Vol 9,625
Open Interest (OI) 72,875
Change in OI -1,375
Bid Price 0.15
Offer Price 0.45
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE330.00
0.15 -0.25 -62.50% 392.80
Previous Close 0.40
Open 0.40
High 0.40
Low 0.15
Vol 4,125
Open Interest (OI) 30,250
Change in OI -1,375
Bid Price 0.15
Offer Price 0.55
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
CE380.00
28.25 4.20 17.46% 364.70
Previous Close 24.05
Open 28.00
High 29.00
Low 27.65
Vol 6,875
Open Interest (OI) 20,625
Change in OI -4,125
Bid Price 22.95
Offer Price 29.15
Bid Quantity 6,875
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
PE360.00
5.85 0.75 14.71% 387.10
Previous Close 5.10
Open 4.50
High 5.85
Low 4.50
Vol 13,750
Open Interest (OI) 19,250
Change in OI 1,375
Bid Price 5.65
Offer Price 5.80
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
CE420.00
8.90 0.95 11.95% 384.05
Previous Close 7.95
Open 8.80
High 10.80
Low 8.60
Vol 68,750
Open Interest (OI) 42,625
Change in OI 23,375
Bid Price 8.55
Offer Price 9.10
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
2.60 0.25 10.64% 390.35
Previous Close 2.35
Open 2.00
High 2.60
Low 1.80
Vol 20,625
Open Interest (OI) 17,875
Change in OI 4,125
Bid Price 2.55
Offer Price 3.15
Bid Quantity 1,375
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
CE400.00
16.45 1.40 9.30% 376.50
Previous Close 15.05
Open 16.95
High 18.40
Low 15.70
Vol 2,02,125
Open Interest (OI) 1,30,625
Change in OI 60,500
Bid Price 15.10
Offer Price 16.00
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
6.35 0.40 6.72% 386.60
Previous Close 5.95
Open 7.65
High 8.00
Low 6.35
Vol 83,875
Open Interest (OI) 60,500
Change in OI 46,750
Bid Price 6.30
Offer Price 6.80
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
12.20 0.65 5.63% 380.75
Previous Close 11.55
Open 10.50
High 12.20
Low 9.70
Vol 26,125
Open Interest (OI) 28,875
Change in OI 9,625
Bid Price 11.85
Offer Price 12.00
Bid Quantity 6,875
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
PE350.00
4.00 0.10 2.56% 388.95
Previous Close 3.90
Open 2.95
High 4.05
Low 2.95
Vol 74,250
Open Interest (OI) 71,500
Change in OI 19,250
Bid Price 3.75
Offer Price 4.55
Bid Quantity 2,750
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
PE400.00
21.95 0.40 1.86% 371.00
Previous Close 21.55
Open 19.55
High 22.15
Low 17.95
Vol 53,625
Open Interest (OI) 55,000
Change in OI 24,750
Bid Price 22.05
Offer Price 22.35
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
19.45 0.35 1.83% 373.50
Previous Close 19.10
Open 26.05
High 26.05
Low 19.40
Vol 22,000
Open Interest (OI) 16,500
Change in OI 8,250
Bid Price 14.90
Offer Price 21.00
Bid Quantity 9,625
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
CE450.00
3.05 0.05 1.67% 389.90
Previous Close 3.00
Open 4.30
High 4.50
Low 3.00
Vol 38,500
Open Interest (OI) 31,625
Change in OI 23,375
Bid Price 3.00
Offer Price 3.75
Bid Quantity 12,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
CE410.00
11.65 0.15 1.30% 381.30
Previous Close 11.50
Open 13.00
High 14.25
Low 11.60
Vol 28,875
Open Interest (OI) 22,000
Change in OI 16,500
Bid Price 11.45
Offer Price 12.20
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
16.25 0.20 1.25% 376.70
Previous Close 16.05
Open 14.20
High 16.65
Low 13.50
Vol 33,000
Open Interest (OI) 17,875
Change in OI 8,250
Bid Price 16.30
Offer Price 16.60
Bid Quantity 5,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
PE320.00
1.40 0.00 0.00% 391.55
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 0.60
Offer Price 2.50
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
PE480.00
84.00 0.00 0.00% 308.95
Previous Close 84.00
Open 83.00
High 84.00
Low 83.00
Vol 2,750
Open Interest (OI) 2,750
Change in OI 0
Bid Price 75.40
Offer Price 97.95
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
PE370.00
7.70 -0.30 -3.75% 385.25
Previous Close 8.00
Open 6.80
High 8.80
Low 6.75
Vol 46,750
Open Interest (OI) 24,750
Change in OI 13,750
Bid Price 7.50
Offer Price 8.45
Bid Quantity 5,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
PE420.00
30.00 -6.00 -16.67% 362.95
Previous Close 36.00
Open 30.00
High 30.00
Low 30.00
Vol 1,375
Open Interest (OI) 4,125
Change in OI 1,375
Bid Price 26.70
Offer Price 43.60
Bid Quantity 2,750
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
CE340.00
64.95 -16.00 -19.77% 328.00
Previous Close 80.95
Open 51.50
High 68.00
Low 51.50
Vol 5,500
Open Interest (OI) 2,750
Change in OI 0
Bid Price 50.95
Offer Price 61.90
Bid Quantity 1,375
Offer Quantity 30,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
CE440.00
5.60 -21.40 -79.26% 387.35
Previous Close 27.00
Open 5.20
High 5.60
Low 5.20
Vol 9,625
Open Interest (OI) 6,875
Change in OI 0
Bid Price 4.35
Offer Price 5.50
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