Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
504.20
Change Change %
6.10 1.22%

Updated:20 Apr, 2021, 15:58 PM IST

BSE
504.30
Change Change %
6.10 1.22%

Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
PE450.00
1.00 0.10 11.11% 503.20
Previous Close 0.90
Open 1.10
High 1.35
Low 0.60
Vol 66,000
Open Interest (OI) 79,750
Change in OI 0
Bid Price 0.70
Offer Price 2.20
Bid Quantity 1,375
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
PE500.00
9.90 0.35 3.66% 494.30
Previous Close 9.55
Open 11.00
High 11.65
Low 6.25
Vol 4,86,750
Open Interest (OI) 2,03,500
Change in OI 0
Bid Price 9.65
Offer Price 9.90
Bid Quantity 6,875
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
PE480.00
3.55 0.05 1.43% 500.65
Previous Close 3.50
Open 3.95
High 4.70
Low 2.25
Vol 3,03,875
Open Interest (OI) 1,16,875
Change in OI 0
Bid Price 3.10
Offer Price 4.25
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
CE500.00
13.80 0.15 1.10% 490.40
Previous Close 13.65
Open 16.85
High 20.60
Low 11.65
Vol 2,26,875
Open Interest (OI) 77,000
Change in OI 0
Bid Price 12.70
Offer Price 14.05
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
PE490.00
5.90 0.05 0.85% 498.30
Previous Close 5.85
Open 5.80
High 7.35
Low 3.80
Vol 1,77,375
Open Interest (OI) 61,875
Change in OI 0
Bid Price 4.85
Offer Price 6.20
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
PE510.00
14.90 0.05 0.34% 489.30
Previous Close 14.85
Open 12.55
High 16.15
Low 10.00
Vol 1,21,000
Open Interest (OI) 45,375
Change in OI 0
Bid Price 13.00
Offer Price 14.85
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
CE535.00
3.20 0.00 0.00% 501.00
Previous Close 3.20
Open 3.75
High 4.70
Low 2.80
Vol 27,500
Open Interest (OI) 38,500
Change in OI 0
Bid Price 2.10
Offer Price 4.50
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
PE535.00
34.55 0.00 0.00% 469.65
Previous Close 34.55
Open 31.55
High 34.55
Low 29.10
Vol 4,125
Open Interest (OI) 23,375
Change in OI 0
Bid Price 31.75
Offer Price 34.50
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
CE545.00
1.80 0.00 0.00% 502.40
Previous Close 1.80
Open 1.95
High 1.95
Low 1.80
Vol 2,750
Open Interest (OI) 50,875
Change in OI 0
Bid Price 1.05
Offer Price 2.15
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
PE545.00
44.75 0.00 0.00% 459.45
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 40.65
Offer Price 45.35
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
PE540.00
38.00 0.00 0.00% 466.20
Previous Close 38.00
Open 34.80
High 38.00
Low 33.95
Vol 4,125
Open Interest (OI) 55,000
Change in OI 0
Bid Price 36.85
Offer Price 41.60
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
PE670.00
160.00 0.00 0.00% 344.20
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 146.30
Offer Price 179.90
Bid Quantity 26,125
Offer Quantity 26,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
PE485.00
4.15 0.00 0.00% 500.05
Previous Close 4.15
Open 4.20
High 4.55
Low 3.20
Vol 33,000
Open Interest (OI) 17,875
Change in OI 0
Bid Price 1.75
Offer Price 4.90
Bid Quantity 26,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
PE430.00
0.90 0.00 0.00% 503.30
Previous Close 0.90
Open 0.40
High 2.00
Low 0.10
Vol 24,750
Open Interest (OI) 5,500
Change in OI 0
Bid Price 0.15
Offer Price 0.90
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
CE490.00
17.00 0.00 0.00% 487.20
Previous Close 17.00
Open 17.05
High 17.05
Low 17.00
Vol 4,125
Open Interest (OI) 8,250
Change in OI 0
Bid Price 16.95
Offer Price 21.25
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
PE495.00
7.10 0.00 0.00% 497.10
Previous Close 7.10
Open 6.25
High 8.65
Low 5.40
Vol 34,375
Open Interest (OI) 26,125
Change in OI 0
Bid Price 3.05
Offer Price 7.85
Bid Quantity 26,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
CE620.00
2.50 0.00 0.00% 501.70
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 0.05
Offer Price 1.00
Bid Quantity 5,500
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
CE525.00
4.30 0.00 0.00% 499.90
Previous Close 4.30
Open 6.50
High 7.75
Low 4.30
Vol 35,750
Open Interest (OI) 55,000
Change in OI 0
Bid Price 3.15
Offer Price 4.75
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
PE525.00
21.10 0.00 0.00% 483.10
Previous Close 21.10
Open 21.10
High 21.10
Low 21.10
Vol 1,375
Open Interest (OI) 24,750
Change in OI 0
Bid Price 23.10
Offer Price 26.05
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
CE505.00
10.75 0.00 0.00% 493.45
Previous Close 10.75
Open 14.20
High 14.20
Low 10.75
Vol 5,500
Open Interest (OI) 9,625
Change in OI 0
Bid Price 5.20
Offer Price 14.55
Bid Quantity 26,125
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
PE505.00
13.00 0.00 0.00% 491.20
Previous Close 13.00
Open 9.75
High 14.05
Low 8.00
Vol 42,625
Open Interest (OI) 17,875
Change in OI 0
Bid Price 11.00
Offer Price 12.45
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
CE565.00
1.00 0.00 0.00% 503.20
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 2,750
Open Interest (OI) 8,250
Change in OI 0
Bid Price 0.75
Offer Price 2.75
Bid Quantity 1,375
Offer Quantity 26,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
PE475.00
4.60 0.00 0.00% 499.60
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 0.60
Offer Price 10.75
Bid Quantity 5,500
Offer Quantity 26,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
CE515.00
7.30 0.00 0.00% 496.90
Previous Close 7.30
Open 8.60
High 11.85
Low 6.40
Vol 44,000
Open Interest (OI) 22,000
Change in OI 0
Bid Price 3.85
Offer Price 7.35
Bid Quantity 26,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
PE515.00
16.30 0.00 0.00% 487.90
Previous Close 16.30
Open 14.60
High 16.30
Low 14.60
Vol 2,750
Open Interest (OI) 12,375
Change in OI 0
Bid Price 12.40
Offer Price 18.80
Bid Quantity 6,875
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
PE460.00
1.55 0.00 0.00% 502.65
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 0.30
Offer Price 0.00
Bid Quantity 1,375
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
PE520.00
21.50 0.00 0.00% 482.70
Previous Close 21.50
Open 19.95
High 22.00
Low 15.25
Vol 31,625
Open Interest (OI) 86,625
Change in OI 0
Bid Price 19.35
Offer Price 22.25
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
PE470.00
3.25 0.00 0.00% 500.95
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 1.55
Offer Price 5.00
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
PE560.00
28.00 0.00 0.00% 476.20
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 47.30
Offer Price 60.95
Bid Quantity 26,125
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
CE590.00
0.90 0.00 0.00% 503.30
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 0.20
Offer Price 0.95
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
CE580.00
0.55 0.00 0.00% 503.65
Previous Close 0.55
Open 0.55
High 0.55
Low 0.55
Vol 2,750
Open Interest (OI) 75,625
Change in OI 0
Bid Price 0.60
Offer Price 2.15
Bid Quantity 4,125
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
CE340.00
162.00 0.00 0.00% 342.20
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 148.75
Offer Price 186.00
Bid Quantity 26,125
Offer Quantity 26,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
CE610.00
0.35 0.00 0.00% 503.85
Previous Close 0.35
Open 0.35
High 0.35
Low 0.35
Vol 1,375
Open Interest (OI) 13,750
Change in OI 0
Bid Price 0.30
Offer Price 0.35
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
PE400.00
0.10 0.00 0.00% 504.10
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 0.05
Offer Price 0.00
Bid Quantity 5,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
CE650.00
0.35 0.00 0.00% 503.85
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 0.10
Offer Price 0.00
Bid Quantity 2,750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
PE530.00
23.10 0.00 0.00% 481.10
Previous Close 23.10
Open 23.15
High 23.15
Low 23.10
Vol 2,750
Open Interest (OI) 44,000
Change in OI 0
Bid Price 29.30
Offer Price 33.50
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
CE480.00
23.00 0.00 0.00% 481.20
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 24.60
Offer Price 29.30
Bid Quantity 4,125
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
CE600.00
0.40 0.00 0.00% 503.80
Previous Close 0.40
Open 0.75
High 0.75
Low 0.40
Vol 16,500
Open Interest (OI) 1,74,625
Change in OI 0
Bid Price 0.35
Offer Price 0.60
Bid Quantity 4,125
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
CE555.00
5.50 0.00 0.00% 498.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,375
Change in OI 0
Bid Price 0.50
Offer Price 3.90
Bid Quantity 26,125
Offer Quantity 27,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
PE550.00
54.00 0.00 0.00% 450.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,375
Change in OI 0
Bid Price 46.35
Offer Price 49.50
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
CE510.00
8.50 -0.30 -3.41% 495.70
Previous Close 8.80
Open 9.55
High 14.20
Low 7.65
Vol 2,84,625
Open Interest (OI) 79,750
Change in OI 0
Bid Price 7.20
Offer Price 8.85
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
CE570.00
0.95 -0.05 -5.00% 503.25
Previous Close 1.00
Open 1.15
High 1.25
Low 0.95
Vol 49,500
Open Interest (OI) 1,65,000
Change in OI 0
Bid Price 0.85
Offer Price 1.30
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
CE540.00
2.50 -0.15 -5.66% 501.70
Previous Close 2.65
Open 3.00
High 4.00
Low 2.30
Vol 2,88,750
Open Interest (OI) 2,11,750
Change in OI 0
Bid Price 1.80
Offer Price 3.75
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
CE520.00
5.45 -0.35 -6.03% 498.75
Previous Close 5.80
Open 6.60
High 9.65
Low 4.90
Vol 4,92,250
Open Interest (OI) 1,81,500
Change in OI 0
Bid Price 5.35
Offer Price 5.75
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
CE560.00
1.30 -0.10 -7.14% 502.90
Previous Close 1.40
Open 1.70
High 1.85
Low 1.25
Vol 2,33,750
Open Interest (OI) 1,34,750
Change in OI 0
Bid Price 1.10
Offer Price 2.20
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
CE530.00
3.50 -0.30 -7.89% 500.70
Previous Close 3.80
Open 4.60
High 6.25
Low 3.30
Vol 3,20,375
Open Interest (OI) 2,26,875
Change in OI 0
Bid Price 3.75
Offer Price 5.85
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
CE550.00
1.70 -0.20 -10.53% 502.50
Previous Close 1.90
Open 2.75
High 3.45
Low 1.25
Vol 3,14,875
Open Interest (OI) 2,47,500
Change in OI 0
Bid Price 1.50
Offer Price 1.85
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
27-05-2021
OPTSTK
CE530.00
15.00 0.00 0.00% 489.20
Previous Close 15.00
Open 15.00
High 15.00
Low 15.00
Vol 1,375
Open Interest (OI) 1,375
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 1,375
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
27-05-2021
OPTSTK
PE450.00
5.00 0.00 0.00% 499.20
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 1.80
Offer Price 5.75
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
27-05-2021
OPTSTK
CE600.00
15.30 0.00 0.00% 488.90
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 1.05
Offer Price 4.20
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
27-05-2021
OPTSTK
CE510.00
18.45 0.00 0.00% 485.75
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 14.40
Offer Price 0.00
Bid Quantity 1,375
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
27-05-2021
OPTSTK
PE510.00
11.50 0.00 0.00% 492.70
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 19.95
Offer Price 0.00
Bid Quantity 2,750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
27-05-2021
OPTSTK
PE520.00
30.00 0.00 0.00% 474.20
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 5.95
Offer Price 0.00
Bid Quantity 4,125
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
27-05-2021
OPTSTK
PE540.00
47.50 0.00 0.00% 456.70
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 30.10
Offer Price 0.00
Bid Quantity 4,125
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
24-06-2021
OPTSTK
PE500.00
21.00 0.00 0.00% 483.20
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 0.00
Offer Price 0.00
Bid Quantity 0
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