Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
377.50
Change Change %
0.70 0.19%

Updated:20 Oct, 2020, 12:39 PM IST

BSE
377.60
Change Change %
1.00 0.27%

Updated:20 Oct, 2020, 12:42 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE460.00
0.50 0.20 66.67% 377.00
Previous Close 0.30
Open 0.50
High 0.50
Low 0.50
Vol 2,750
Open Interest (OI) 85,250
Change in OI 0
Bid Price 0.25
Offer Price 0.50
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE520.00
0.15 0.05 50.00% 377.35
Previous Close 0.10
Open 0.15
High 0.15
Low 0.15
Vol 1,375
Open Interest (OI) 2,750
Change in OI -1,375
Bid Price 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE500.00
0.30 0.10 50.00% 377.20
Previous Close 0.20
Open 0.10
High 0.30
Low 0.10
Vol 19,250
Open Interest (OI) 1,30,625
Change in OI -15,125
Bid Price 0.20
Offer Price 0.35
Bid Quantity 13,750
Offer Quantity 12,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE450.00
0.55 0.15 37.50% 376.95
Previous Close 0.40
Open 0.40
High 0.55
Low 0.40
Vol 26,125
Open Interest (OI) 4,73,000
Change in OI -17,875
Bid Price 0.45
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
CE440.00
0.80 0.05 6.67% 376.70
Previous Close 0.75
Open 0.60
High 0.80
Low 0.60
Vol 2,750
Open Interest (OI) 1,55,375
Change in OI -1,375
Bid Price 0.55
Offer Price 0.85
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE360.00
23.00 1.00 4.55% 354.50
Previous Close 22.00
Open 22.70
High 23.00
Low 22.70
Vol 2,750
Open Interest (OI) 22,000
Change in OI 1,375
Bid Price 21.00
Offer Price 22.15
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE370.00
15.00 0.35 2.39% 362.50
Previous Close 14.65
Open 16.00
High 16.75
Low 14.75
Vol 27,500
Open Interest (OI) 89,375
Change in OI -8,250
Bid Price 14.10
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
CE330.00
58.00 0.00 0.00% 319.50
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 42.95
Offer Price 56.65
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
0.45 0.00 0.00% 377.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 39,875
Change in OI 0
Bid Price 0.40
Offer Price 1.90
Bid Quantity 1,375
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% 300.00
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 61.70
Offer Price 79.70
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE410.00
40.45 0.00 0.00% 337.05
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 26.30
Offer Price 38.00
Bid Quantity 2,750
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% 259.50
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 122.70
Offer Price 158.40
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% 377.10
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 0.30
Offer Price 0.90
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE320.00
0.50 0.00 0.00% 377.00
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 0.10
Offer Price 1.95
Bid Quantity 8,250
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE580.00
180.00 0.00 0.00% 197.50
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 175.40
Offer Price 226.45
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% 377.10
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 0.10
Offer Price 1.40
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% 334.50
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 55.25
Offer Price 67.80
Bid Quantity 2,750
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE420.00
41.00 0.00 0.00% 336.50
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 35.20
Offer Price 45.65
Bid Quantity 2,750
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% 311.50
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 90.15
Offer Price 114.20
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE300.00
95.00 0.00 0.00% 282.50
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 70.20
Offer Price 91.30
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% 377.20
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 0.10
Offer Price 1.40
Bid Quantity 2,750
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE380.00
9.35 -0.45 -4.59% 368.15
Previous Close 9.80
Open 9.00
High 11.05
Low 9.00
Vol 3,35,500
Open Interest (OI) 4,59,250
Change in OI 5,500
Bid Price 9.25
Offer Price 9.40
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
16.85 -1.15 -6.39% 360.65
Previous Close 18.00
Open 16.90
High 16.90
Low 16.85
Vol 2,750
Open Interest (OI) 1,33,375
Change in OI 1,375
Bid Price 15.50
Offer Price 17.30
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE390.00
5.65 -0.40 -6.61% 371.85
Previous Close 6.05
Open 6.20
High 6.85
Low 5.60
Vol 1,26,500
Open Interest (OI) 4,82,625
Change in OI 17,875
Bid Price 5.65
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
PE380.00
10.50 -0.75 -6.67% 367.00
Previous Close 11.25
Open 10.70
High 11.20
Low 9.50
Vol 45,375
Open Interest (OI) 3,21,750
Change in OI 0
Bid Price 10.50
Offer Price 10.65
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
51.15 -3.85 -7.00% 326.35
Previous Close 55.00
Open 51.15
High 51.15
Low 51.15
Vol 2,750
Open Interest (OI) 12,375
Change in OI 0
Bid Price 50.20
Offer Price 52.50
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
5.90 -0.65 -9.92% 371.60
Previous Close 6.55
Open 5.50
High 6.50
Low 5.30
Vol 1,04,500
Open Interest (OI) 3,03,875
Change in OI -4,125
Bid Price 5.85
Offer Price 6.00
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
3.20 -0.40 -11.11% 374.30
Previous Close 3.60
Open 3.30
High 4.00
Low 3.20
Vol 2,29,625
Open Interest (OI) 9,61,125
Change in OI -19,250
Bid Price 3.15
Offer Price 3.25
Bid Quantity 2,750
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE340.00
0.75 -0.10 -11.76% 376.75
Previous Close 0.85
Open 0.85
High 0.85
Low 0.70
Vol 28,875
Open Interest (OI) 94,875
Change in OI -1,375
Bid Price 0.65
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
PE400.00
22.75 -3.05 -11.82% 354.75
Previous Close 25.80
Open 22.60
High 22.80
Low 22.60
Vol 8,250
Open Interest (OI) 1,65,000
Change in OI -1,375
Bid Price 24.00
Offer Price 25.25
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
3.00 -0.55 -15.49% 374.50
Previous Close 3.55
Open 3.15
High 3.30
Low 2.65
Vol 97,625
Open Interest (OI) 3,60,250
Change in OI 1,375
Bid Price 2.95
Offer Price 3.05
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE410.00
1.75 -0.35 -16.67% 375.75
Previous Close 2.10
Open 1.90
High 2.25
Low 1.75
Vol 74,250
Open Interest (OI) 5,76,125
Change in OI 1,375
Bid Price 1.70
Offer Price 1.80
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
1.00 -0.20 -16.67% 376.50
Previous Close 1.20
Open 1.20
High 1.35
Low 1.00
Vol 39,875
Open Interest (OI) 4,96,375
Change in OI -2,750
Bid Price 1.00
Offer Price 1.10
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE350.00
1.30 -0.35 -21.21% 376.20
Previous Close 1.65
Open 1.75
High 1.75
Low 1.30
Vol 77,000
Open Interest (OI) 5,34,875
Change in OI -22,000
Bid Price 1.35
Offer Price 1.50
Bid Quantity 2,750
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE430.00
0.65 -0.30 -31.58% 376.85
Previous Close 0.95
Open 1.00
High 1.00
Low 0.65
Vol 28,875
Open Interest (OI) 2,07,625
Change in OI -5,500
Bid Price 0.65
Offer Price 0.75
Bid Quantity 5,500
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
CE380.00
22.00 2.00 10.00% 355.50
Previous Close 20.00
Open 22.00
High 22.00
Low 22.00
Vol 2,750
Open Interest (OI) 4,125
Change in OI 1,375
Bid Price 18.05
Offer Price 22.20
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
13.50 0.00 0.00% 364.00
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 9.75
Offer Price 13.90
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
PE400.00
32.00 0.00 0.00% 345.50
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 20.05
Offer Price 34.90
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
CE410.00
8.00 0.00 0.00% 369.50
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 6.00
Offer Price 14.10
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% 373.85
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 1.50
Offer Price 4.35
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
5.50 0.00 0.00% 372.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,500
Change in OI 0
Bid Price 5.50
Offer Price 6.75
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
13.25 0.00 0.00% 364.25
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 13.25
Offer Price 18.10
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
PE390.00
24.10 0.00 0.00% 353.40
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 21.60
Offer Price 33.00
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
19.00 0.00 0.00% 358.50
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 16.80
Offer Price 26.85
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
8.50 -0.65 -7.10% 369.00
Previous Close 9.15
Open 9.00
High 9.00
Low 8.50
Vol 6,875
Open Interest (OI) 64,625
Change in OI -2,750
Bid Price 8.35
Offer Price 9.40
Bid Quantity 2,750
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