Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
441.95
Change Change %
6.10 1.40%

Updated:08 Apr, 2020, 12:04 PM IST

BSE
440.00
Change Change %
4.55 1.04%

Updated:08 Apr, 2020, 12:09 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
CE460.00
19.75 15.75 393.75% 422.20
Previous Close 4.00
Open 19.25
High 28.15
Low 19.25
Vol 60,500
Open Interest (OI) 38,500
Change in OI 0
Bid Price 19.40
Offer Price 21.80
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
CE520.00
6.10 2.75 82.09% 435.85
Previous Close 3.35
Open 5.85
High 6.10
Low 4.20
Vol 13,750
Open Interest (OI) 1,10,000
Change in OI 5,500
Bid Price 3.00
Offer Price 6.25
Bid Quantity 11,000
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
CE380.00
78.85 26.85 51.63% 363.10
Previous Close 52.00
Open 79.05
High 79.05
Low 78.85
Vol 5,500
Open Interest (OI) 35,750
Change in OI 0
Bid Price 56.50
Offer Price 76.05
Bid Quantity 63,250
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
CE500.00
8.85 2.60 41.60% 433.10
Previous Close 6.25
Open 10.40
High 14.30
Low 8.85
Vol 71,500
Open Interest (OI) 77,000
Change in OI -5,500
Bid Price 7.40
Offer Price 10.45
Bid Quantity 2,750
Offer Quantity 16,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
CE420.00
51.60 13.90 36.87% 390.35
Previous Close 37.70
Open 38.95
High 51.60
Low 38.95
Vol 5,500
Open Interest (OI) 71,500
Change in OI 2,750
Bid Price 23.00
Offer Price 47.65
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
CE450.00
28.00 6.55 30.54% 413.95
Previous Close 21.45
Open 23.90
High 33.80
Low 23.90
Vol 90,750
Open Interest (OI) 88,000
Change in OI 11,000
Bid Price 23.65
Offer Price 26.40
Bid Quantity 8,250
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
CE480.00
14.30 3.20 28.83% 427.65
Previous Close 11.10
Open 14.75
High 19.00
Low 11.00
Vol 57,750
Open Interest (OI) 55,000
Change in OI 19,250
Bid Price 13.30
Offer Price 15.05
Bid Quantity 5,500
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
CE430.00
39.80 7.80 24.38% 402.15
Previous Close 32.00
Open 42.00
High 47.00
Low 39.80
Vol 8,250
Open Interest (OI) 19,250
Change in OI -5,500
Bid Price 8.70
Offer Price 38.90
Bid Quantity 2,750
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
CE400.00
59.70 10.20 20.61% 382.25
Previous Close 49.50
Open 71.35
High 71.35
Low 59.70
Vol 16,500
Open Interest (OI) 1,10,000
Change in OI 0
Bid Price 38.80
Offer Price 56.05
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
PE430.00
24.25 1.90 8.50% 417.70
Previous Close 22.35
Open 19.85
High 24.25
Low 19.50
Vol 13,750
Open Interest (OI) 13,750
Change in OI 5,500
Bid Price 18.40
Offer Price 23.30
Bid Quantity 5,500
Offer Quantity 19,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
PE270.00
7.35 0.00 0.00% 434.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,000
Change in OI 0
Bid Price 0.15
Offer Price 2.00
Bid Quantity 2,750
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
CE410.00
32.95 0.00 0.00% 409.00
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 45.45
Offer Price 50.90
Bid Quantity 11,000
Offer Quantity 19,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
PE410.00
16.85 0.00 0.00% 425.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,000
Change in OI 0
Bid Price 12.35
Offer Price 15.95
Bid Quantity 2,750
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
CE370.00
33.00 0.00 0.00% 408.95
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 76.80
Offer Price 82.20
Bid Quantity 5,500
Offer Quantity 16,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
PE370.00
5.80 0.00 0.00% 436.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,250
Change in OI 0
Bid Price 4.00
Offer Price 6.50
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
PE280.00
10.00 0.00 0.00% 431.95
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 0.15
Offer Price 2.00
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
PE260.00
5.00 0.00 0.00% 436.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,750
Change in OI 0
Bid Price 0.15
Offer Price 2.00
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
CE440.00
27.00 0.00 0.00% 414.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 38,500
Change in OI 0
Bid Price 28.45
Offer Price 32.50
Bid Quantity 2,750
Offer Quantity 19,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
PE330.00
12.95 0.00 0.00% 429.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,000
Change in OI 0
Bid Price 0.85
Offer Price 3.00
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
CE470.00
7.70 0.00 0.00% 434.25
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 15.75
Offer Price 18.35
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
PE470.00
116.00 0.00 0.00% 325.95
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 39.10
Offer Price 44.80
Bid Quantity 16,500
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
PE310.00
0.20 0.00 0.00% 441.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,000
Change in OI 0
Bid Price 0.45
Offer Price 2.00
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
CE340.00
100.40 0.00 0.00% 341.55
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 103.50
Offer Price 109.80
Bid Quantity 5,500
Offer Quantity 16,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
PE340.00
3.50 0.00 0.00% 438.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,000
Change in OI 0
Bid Price 1.00
Offer Price 3.60
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
CE390.00
31.85 0.00 0.00% 410.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,750
Change in OI 0
Bid Price 60.25
Offer Price 66.45
Bid Quantity 5,500
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
PE390.00
31.00 0.00 0.00% 410.95
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 5.65
Offer Price 11.00
Bid Quantity 16,500
Offer Quantity 16,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
PE500.00
160.00 0.00 0.00% 281.95
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 60.55
Offer Price 66.45
Bid Quantity 22,000
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
CE360.00
44.00 0.00 0.00% 397.95
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 85.35
Offer Price 91.95
Bid Quantity 5,500
Offer Quantity 16,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
PE290.00
8.80 0.00 0.00% 433.15
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 0.25
Offer Price 3.50
Bid Quantity 2,750
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
CE350.00
65.00 0.00 0.00% 376.95
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 94.35
Offer Price 100.55
Bid Quantity 5,500
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
PE300.00
0.90 0.00 0.00% 441.05
Previous Close 0.90
Open 1.65
High 1.65
Low 0.70
Vol 19,250
Open Interest (OI) 68,750
Change in OI -2,750
Bid Price 0.60
Offer Price 1.00
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
PE420.00
16.25 -1.65 -9.22% 425.70
Previous Close 17.90
Open 17.70
High 17.70
Low 12.15
Vol 27,500
Open Interest (OI) 41,250
Change in OI 0
Bid Price 15.90
Offer Price 17.00
Bid Quantity 5,500
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
PE350.00
3.00 -0.35 -10.45% 438.95
Previous Close 3.35
Open 1.45
High 3.00
Low 0.40
Vol 19,250
Open Interest (OI) 27,500
Change in OI -5,500
Bid Price 1.10
Offer Price 5.40
Bid Quantity 8,250
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
PE400.00
10.25 -1.70 -14.23% 431.70
Previous Close 11.95
Open 11.00
High 11.00
Low 8.00
Vol 1,26,500
Open Interest (OI) 1,34,750
Change in OI 52,250
Bid Price 10.10
Offer Price 11.60
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
PE360.00
3.75 -0.70 -15.73% 438.20
Previous Close 4.45
Open 2.25
High 3.75
Low 1.65
Vol 13,750
Open Interest (OI) 49,500
Change in OI 2,750
Bid Price 2.15
Offer Price 6.25
Bid Quantity 8,250
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
PE450.00
25.00 -7.00 -21.88% 416.95
Previous Close 32.00
Open 20.60
High 25.10
Low 20.60
Vol 11,000
Open Interest (OI) 13,750
Change in OI 2,750
Bid Price 28.30
Offer Price 33.90
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
PE440.00
21.40 -6.05 -22.04% 420.55
Previous Close 27.45
Open 19.70
High 21.40
Low 19.70
Vol 5,500
Open Interest (OI) 19,250
Change in OI 2,750
Bid Price 22.75
Offer Price 29.45
Bid Quantity 13,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
PE320.00
1.00 -0.45 -31.03% 440.95
Previous Close 1.45
Open 1.05
High 1.05
Low 1.00
Vol 8,250
Open Interest (OI) 44,000
Change in OI 0
Bid Price 0.70
Offer Price 1.95
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
PE380.00
3.15 -3.40 -51.91% 438.80
Previous Close 6.55
Open 4.55
High 5.45
Low 3.15
Vol 19,250
Open Interest (OI) 57,750
Change in OI -5,500
Bid Price 4.10
Offer Price 7.00
Bid Quantity 16,500
Offer Quantity 2,750

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