Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
392.35
Change Change %
1.10 0.28%

Updated:23 Oct, 2020, 15:57 PM IST

BSE
392.15
Change Change %
0.55 0.14%

Updated:23 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
PE340.00
0.35 0.20 133.33% 392.00
Previous Close 0.15
Open 0.20
High 0.35
Low 0.20
Vol 4,125
Open Interest (OI) 75,625
Change in OI -2,750
Bid Price 0.20
Offer Price 0.30
Bid Quantity 17,875
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE500.00
0.20 0.05 33.33% 392.15
Previous Close 0.15
Open 0.10
High 0.20
Low 0.10
Vol 16,500
Open Interest (OI) 1,08,625
Change in OI -11,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 20,625
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE460.00
0.25 0.05 25.00% 392.10
Previous Close 0.20
Open 0.20
High 0.45
Low 0.20
Vol 13,750
Open Interest (OI) 52,250
Change in OI -9,625
Bid Price 0.05
Offer Price 0.35
Bid Quantity 11,000
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE410.00
22.00 1.50 7.32% 370.35
Previous Close 20.50
Open 19.60
High 22.00
Low 19.60
Vol 4,125
Open Interest (OI) 19,250
Change in OI 1,375
Bid Price 17.60
Offer Price 25.05
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE420.00
30.90 0.15 0.49% 361.45
Previous Close 30.75
Open 26.95
High 31.00
Low 26.95
Vol 4,125
Open Interest (OI) 20,625
Change in OI -4,125
Bid Price 28.10
Offer Price 34.20
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE330.00
61.00 0.00 0.00% 331.35
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 56.70
Offer Price 63.25
Bid Quantity 2,750
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE520.00
0.15 0.00 0.00% 392.20
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
PE520.00
118.00 0.00 0.00% 274.35
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 110.05
Offer Price 145.15
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE580.00
180.00 0.00 0.00% 212.35
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 162.45
Offer Price 213.20
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% 391.95
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 1.20
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE430.00
45.50 0.00 0.00% 346.85
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 30.85
Offer Price 44.60
Bid Quantity 2,750
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE440.00
43.00 0.00 0.00% 349.35
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 41.00
Offer Price 58.20
Bid Quantity 4,125
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE480.00
66.00 0.00 0.00% 326.35
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 82.00
Offer Price 99.60
Bid Quantity 1,375
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% 391.35
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% 297.35
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 80.80
Offer Price 106.15
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% 392.05
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 0.40
Bid Quantity 0
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE360.00
31.20 -2.45 -7.28% 361.15
Previous Close 33.65
Open 30.25
High 31.20
Low 30.25
Vol 4,125
Open Interest (OI) 11,000
Change in OI 0
Bid Price 26.65
Offer Price 33.00
Bid Quantity 31,625
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE370.00
22.50 -1.85 -7.60% 369.85
Previous Close 24.35
Open 20.50
High 23.50
Low 20.50
Vol 20,625
Open Interest (OI) 60,500
Change in OI 2,750
Bid Price 21.90
Offer Price 24.60
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
11.95 -1.50 -11.15% 380.40
Previous Close 13.45
Open 15.10
High 15.10
Low 10.70
Vol 26,125
Open Interest (OI) 1,29,250
Change in OI -8,250
Bid Price 10.70
Offer Price 12.45
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE450.00
0.30 -0.05 -14.29% 392.05
Previous Close 0.35
Open 0.30
High 0.40
Low 0.25
Vol 63,250
Open Interest (OI) 3,97,375
Change in OI -37,125
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
29-10-2020
OPTSTK
CE380.00
13.00 -2.30 -15.03% 379.35
Previous Close 15.30
Open 16.30
High 17.00
Low 12.40
Vol 2,20,000
Open Interest (OI) 1,22,375
Change in OI -55,000
Bid Price 11.95
Offer Price 13.75
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE330.00
0.40 -0.10 -20.00% 391.95
Previous Close 0.50
Open 0.40
High 0.40
Low 0.40
Vol 1,375
Open Interest (OI) 31,625
Change in OI 0
Bid Price 0.15
Offer Price 0.40
Bid Quantity 2,750
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE390.00
5.50 -1.75 -24.14% 386.85
Previous Close 7.25
Open 7.05
High 7.75
Low 5.05
Vol 1,70,500
Open Interest (OI) 1,32,000
Change in OI 11,000
Bid Price 4.95
Offer Price 5.85
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE390.00
6.70 -2.50 -27.17% 385.65
Previous Close 9.20
Open 9.25
High 10.45
Low 6.65
Vol 5,47,250
Open Interest (OI) 2,70,875
Change in OI -83,875
Bid Price 7.00
Offer Price 7.35
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE450.00
55.00 -22.50 -29.03% 337.35
Previous Close 77.50
Open 55.00
High 55.00
Low 55.00
Vol 1,375
Open Interest (OI) 8,250
Change in OI 0
Bid Price 57.50
Offer Price 66.65
Bid Quantity 1,375
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE380.00
2.25 -1.25 -35.71% 390.10
Previous Close 3.50
Open 3.00
High 3.50
Low 2.00
Vol 3,60,250
Open Interest (OI) 2,54,375
Change in OI -22,000
Bid Price 2.10
Offer Price 2.40
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE470.00
0.25 -0.15 -37.50% 392.10
Previous Close 0.40
Open 0.25
High 0.25
Low 0.25
Vol 1,375
Open Interest (OI) 19,250
Change in OI 0
Bid Price 0.15
Offer Price 0.60
Bid Quantity 4,125
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE400.00
3.30 -2.00 -37.74% 389.05
Previous Close 5.30
Open 5.90
High 6.20
Low 3.20
Vol 9,92,750
Open Interest (OI) 9,25,375
Change in OI -60,500
Bid Price 3.20
Offer Price 3.25
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
0.20 -0.15 -42.86% 392.15
Previous Close 0.35
Open 0.20
High 0.20
Low 0.20
Vol 1,375
Open Interest (OI) 8,250
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 5,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE370.00
0.90 -0.70 -43.75% 391.45
Previous Close 1.60
Open 2.05
High 2.05
Low 0.80
Vol 1,98,000
Open Interest (OI) 2,73,625
Change in OI -4,125
Bid Price 0.90
Offer Price 1.00
Bid Quantity 9,625
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE410.00
1.50 -1.25 -45.45% 390.85
Previous Close 2.75
Open 3.35
High 3.35
Low 1.50
Vol 4,13,875
Open Interest (OI) 4,29,000
Change in OI -16,500
Bid Price 1.30
Offer Price 1.55
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
0.45 -0.45 -50.00% 391.90
Previous Close 0.90
Open 0.90
High 0.90
Low 0.45
Vol 57,750
Open Interest (OI) 1,67,750
Change in OI 0
Bid Price 0.50
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
CE440.00
0.25 -0.25 -50.00% 392.10
Previous Close 0.50
Open 0.40
High 0.40
Low 0.25
Vol 50,875
Open Interest (OI) 1,30,625
Change in OI -8,250
Bid Price 0.30
Offer Price 0.40
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE420.00
0.75 -0.75 -50.00% 391.60
Previous Close 1.50
Open 1.50
High 1.60
Low 0.75
Vol 3,17,625
Open Interest (OI) 3,65,750
Change in OI -50,875
Bid Price 0.65
Offer Price 0.75
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE350.00
0.15 -0.15 -50.00% 392.20
Previous Close 0.30
Open 0.25
High 0.40
Low 0.15
Vol 86,625
Open Interest (OI) 2,29,625
Change in OI -50,875
Bid Price 0.15
Offer Price 0.25
Bid Quantity 9,625
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE360.00
0.35 -0.40 -53.33% 392.00
Previous Close 0.75
Open 0.90
High 0.90
Low 0.35
Vol 90,750
Open Interest (OI) 1,60,875
Change in OI -48,125
Bid Price 0.35
Offer Price 0.45
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
CE390.00
19.10 4.00 26.49% 373.25
Previous Close 15.10
Open 19.95
High 19.95
Low 19.00
Vol 6,875
Open Interest (OI) 8,250
Change in OI 0
Bid Price 10.55
Offer Price 21.10
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
11.50 1.00 9.52% 380.85
Previous Close 10.50
Open 11.60
High 11.75
Low 11.50
Vol 4,125
Open Interest (OI) 4,125
Change in OI 0
Bid Price 0.00
Offer Price 11.90
Bid Quantity 0
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% 390.95
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 0.70
Offer Price 2.35
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
24.05 -2.65 -9.93% 368.30
Previous Close 26.70
Open 26.80
High 26.80
Low 24.05
Vol 2,750
Open Interest (OI) 24,750
Change in OI 0
Bid Price 10.45
Offer Price 25.55
Bid Quantity 31,625
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
PE400.00
21.55 -2.45 -10.21% 370.80
Previous Close 24.00
Open 21.00
High 23.00
Low 21.00
Vol 12,375
Open Interest (OI) 28,875
Change in OI 6,875
Bid Price 19.55
Offer Price 21.75
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
PE350.00
3.90 -0.50 -11.36% 388.45
Previous Close 4.40
Open 4.70
High 4.70
Low 3.90
Vol 16,500
Open Interest (OI) 52,250
Change in OI -5,500
Bid Price 3.25
Offer Price 3.90
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
CE400.00
14.80 -2.35 -13.70% 377.55
Previous Close 17.15
Open 17.15
High 17.15
Low 14.80
Vol 44,000
Open Interest (OI) 68,750
Change in OI 16,500
Bid Price 13.25
Offer Price 15.45
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
PE420.00
36.00 -7.15 -16.57% 356.35
Previous Close 43.15
Open 35.00
High 36.00
Low 35.00
Vol 2,750
Open Interest (OI) 2,750
Change in OI 0
Bid Price 20.55
Offer Price 36.95
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
PE370.00
8.00 -1.70 -17.53% 384.35
Previous Close 9.70
Open 9.65
High 9.65
Low 7.80
Vol 9,625
Open Interest (OI) 9,625
Change in OI 2,750
Bid Price 6.50
Offer Price 8.45
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
16.05 -3.45 -17.69% 376.30
Previous Close 19.50
Open 17.95
High 17.95
Low 15.80
Vol 5,500
Open Interest (OI) 9,625
Change in OI 4,125
Bid Price 2.00
Offer Price 16.25
Bid Quantity 31,625
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
PE380.00
11.55 -2.50 -17.79% 380.80
Previous Close 14.05
Open 13.25
High 13.25
Low 11.25
Vol 13,750
Open Interest (OI) 19,250
Change in OI 4,125
Bid Price 4.60
Offer Price 12.30
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
2.35 -0.55 -18.97% 390.00
Previous Close 2.90
Open 2.35
High 2.35
Low 2.35
Vol 1,375
Open Interest (OI) 12,375
Change in OI 0
Bid Price 2.00
Offer Price 2.65
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
PE360.00
5.15 -1.40 -21.37% 387.20
Previous Close 6.55
Open 5.90
High 6.20
Low 5.05
Vol 16,500
Open Interest (OI) 16,500
Change in OI 13,750
Bid Price 4.75
Offer Price 5.65
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
7.90 -2.60 -24.76% 384.45
Previous Close 10.50
Open 8.45
High 8.70
Low 7.90
Vol 12,375
Open Interest (OI) 16,500
Change in OI 6,875
Bid Price 7.30
Offer Price 8.40
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
5.50 -2.50 -31.25% 386.85
Previous Close 8.00
Open 6.75
High 7.00
Low 5.50
Vol 12,375
Open Interest (OI) 13,750
Change in OI 5,500
Bid Price 5.50
Offer Price 6.15
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
CE450.00
3.00 -1.50 -33.33% 389.35
Previous Close 4.50
Open 3.00
High 3.00
Low 3.00
Vol 1,375
Open Interest (OI) 8,250
Change in OI 1,375
Bid Price 2.55
Offer Price 4.50
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