Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
511.95
Change Change %
7.75 1.54%

Updated:22 Apr, 2021, 15:55 PM IST

BSE
511.95
Change Change %
7.65 1.52%

Updated:22 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
CE500.00
17.35 3.70 27.11% 494.60
Previous Close 13.65
Open 11.40
High 17.95
Low 11.40
Vol 1,05,875
Open Interest (OI) 74,250
Change in OI -2,750
Bid Price 15.15
Offer Price 17.95
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
10.80 2.00 22.73% 501.15
Previous Close 8.80
Open 6.20
High 11.60
Low 6.20
Vol 3,09,375
Open Interest (OI) 83,875
Change in OI 4,125
Bid Price 10.55
Offer Price 11.25
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
CE505.00
13.10 2.35 21.86% 498.85
Previous Close 10.75
Open 10.75
High 13.10
Low 9.30
Vol 13,750
Open Interest (OI) 13,750
Change in OI 4,125
Bid Price 6.05
Offer Price 16.55
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
6.70 0.90 15.52% 505.25
Previous Close 5.80
Open 3.55
High 7.00
Low 3.55
Vol 2,91,500
Open Interest (OI) 1,91,125
Change in OI 9,625
Bid Price 6.25
Offer Price 6.95
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
CE525.00
4.85 0.55 12.79% 507.10
Previous Close 4.30
Open 4.00
High 5.05
Low 3.90
Vol 26,125
Open Interest (OI) 49,500
Change in OI -5,500
Bid Price 4.70
Offer Price 5.35
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
CE600.00
0.45 0.05 12.50% 511.50
Previous Close 0.40
Open 0.40
High 0.45
Low 0.30
Vol 23,375
Open Interest (OI) 1,58,125
Change in OI -16,500
Bid Price 0.30
Offer Price 0.50
Bid Quantity 4,125
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
CE515.00
8.00 0.70 9.59% 503.95
Previous Close 7.30
Open 5.05
High 8.80
Low 5.05
Vol 61,875
Open Interest (OI) 22,000
Change in OI 0
Bid Price 3.95
Offer Price 8.60
Bid Quantity 26,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
CE545.00
1.95 0.15 8.33% 510.00
Previous Close 1.80
Open 1.80
High 2.00
Low 1.45
Vol 42,625
Open Interest (OI) 41,250
Change in OI -9,625
Bid Price 1.70
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
PE530.00
23.70 0.60 2.60% 488.25
Previous Close 23.10
Open 28.95
High 28.95
Low 21.70
Vol 20,625
Open Interest (OI) 45,375
Change in OI 1,375
Bid Price 19.60
Offer Price 24.60
Bid Quantity 4,125
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
PE545.00
44.75 0.00 0.00% 467.20
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 23.85
Offer Price 42.95
Bid Quantity 4,125
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
PE670.00
160.00 0.00 0.00% 351.95
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 147.00
Offer Price 181.95
Bid Quantity 26,125
Offer Quantity 26,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
PE430.00
0.90 0.00 0.00% 511.05
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 0.75
Bid Quantity 5,500
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% 494.95
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 14.05
Offer Price 27.95
Bid Quantity 4,125
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% 509.45
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 1.50
Bid Quantity 5,500
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
PE525.00
21.10 0.00 0.00% 490.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,750
Change in OI 0
Bid Price 9.30
Offer Price 18.55
Bid Quantity 4,125
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% 510.95
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 0.35
Offer Price 2.00
Bid Quantity 1,375
Offer Quantity 26,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
PE470.00
3.25 0.00 0.00% 508.70
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 1.00
Offer Price 10.15
Bid Quantity 1,375
Offer Quantity 26,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
PE560.00
28.00 0.00 0.00% 483.95
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 38.80
Offer Price 56.65
Bid Quantity 4,125
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% 511.05
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 0.25
Offer Price 0.95
Bid Quantity 1,375
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% 511.40
Previous Close 0.55
Open 0.45
High 0.65
Low 0.45
Vol 6,875
Open Interest (OI) 71,500
Change in OI -4,125
Bid Price 0.45
Offer Price 1.00
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
CE340.00
162.00 0.00 0.00% 349.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,375
Change in OI 0
Bid Price 147.30
Offer Price 182.75
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% 511.60
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 0.25
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
PE400.00
0.10 0.00 0.00% 511.85
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% 511.60
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 0.05
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
CE530.00
3.80 0.00 0.00% 508.15
Previous Close 3.80
Open 3.15
High 4.35
Low 2.70
Vol 2,94,250
Open Interest (OI) 2,32,375
Change in OI 5,500
Bid Price 3.60
Offer Price 3.95
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% 488.95
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 24.55
Offer Price 37.40
Bid Quantity 4,125
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
CE555.00
5.50 0.00 0.00% 506.45
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 0.45
Offer Price 1.50
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
PE550.00
54.00 0.00 0.00% 457.95
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 27.45
Offer Price 40.75
Bid Quantity 26,125
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% 509.45
Previous Close 2.65
Open 2.75
High 2.75
Low 1.90
Vol 2,10,375
Open Interest (OI) 2,02,125
Change in OI -9,625
Bid Price 2.20
Offer Price 2.50
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
2.95 -0.25 -7.81% 509.00
Previous Close 3.20
Open 2.70
High 3.25
Low 2.45
Vol 57,750
Open Interest (OI) 57,750
Change in OI 19,250
Bid Price 2.95
Offer Price 4.40
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
1.65 -0.25 -13.16% 510.30
Previous Close 1.90
Open 1.05
High 1.70
Low 1.05
Vol 2,42,000
Open Interest (OI) 2,15,875
Change in OI -31,625
Bid Price 1.50
Offer Price 1.60
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
PE540.00
32.15 -5.85 -15.39% 479.80
Previous Close 38.00
Open 32.45
High 32.45
Low 32.15
Vol 5,500
Open Interest (OI) 55,000
Change in OI 0
Bid Price 29.05
Offer Price 33.60
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
PE535.00
27.75 -6.80 -19.68% 484.20
Previous Close 34.55
Open 27.80
High 27.80
Low 27.75
Vol 5,500
Open Interest (OI) 23,375
Change in OI 0
Bid Price 24.40
Offer Price 29.00
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
CE560.00
1.10 -0.30 -21.43% 510.85
Previous Close 1.40
Open 0.55
High 1.20
Low 0.55
Vol 74,250
Open Interest (OI) 1,32,000
Change in OI -2,750
Bid Price 0.95
Offer Price 1.10
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
PE460.00
1.20 -0.35 -22.58% 510.75
Previous Close 1.55
Open 1.60
High 1.70
Low 1.20
Vol 19,250
Open Interest (OI) 8,250
Change in OI 0
Bid Price 0.15
Offer Price 3.00
Bid Quantity 5,500
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
PE520.00
15.50 -6.00 -27.91% 496.45
Previous Close 21.50
Open 20.50
High 21.50
Low 15.50
Vol 20,625
Open Interest (OI) 78,375
Change in OI -8,250
Bid Price 13.30
Offer Price 15.15
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
PE515.00
11.70 -4.60 -28.22% 500.25
Previous Close 16.30
Open 11.70
High 11.70
Low 11.70
Vol 1,375
Open Interest (OI) 12,375
Change in OI 0
Bid Price 0.35
Offer Price 11.95
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
PE450.00
0.55 -0.35 -38.89% 511.40
Previous Close 0.90
Open 1.00
High 1.05
Low 0.55
Vol 23,375
Open Interest (OI) 75,625
Change in OI -4,125
Bid Price 0.50
Offer Price 0.55
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
PE505.00
7.85 -5.15 -39.62% 504.10
Previous Close 13.00
Open 13.10
High 13.10
Low 7.85
Vol 24,750
Open Interest (OI) 13,750
Change in OI -4,125
Bid Price 5.65
Offer Price 7.05
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
PE485.00
2.50 -1.65 -39.76% 509.45
Previous Close 4.15
Open 4.30
High 5.60
Low 2.50
Vol 63,250
Open Interest (OI) 27,500
Change in OI 9,625
Bid Price 0.85
Offer Price 3.85
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
PE495.00
4.05 -3.05 -42.96% 507.90
Previous Close 7.10
Open 7.00
High 7.20
Low 3.45
Vol 45,375
Open Interest (OI) 34,375
Change in OI 8,250
Bid Price 3.40
Offer Price 5.55
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
PE480.00
1.95 -1.55 -44.29% 510.00
Previous Close 3.50
Open 3.75
High 4.35
Low 1.95
Vol 1,85,625
Open Interest (OI) 1,30,625
Change in OI 13,750
Bid Price 1.85
Offer Price 2.45
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
PE500.00
5.30 -4.25 -44.50% 506.65
Previous Close 9.55
Open 10.50
High 11.35
Low 5.25
Vol 2,55,750
Open Interest (OI) 1,96,625
Change in OI -6,875
Bid Price 5.15
Offer Price 6.05
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
3.10 -2.75 -47.01% 508.85
Previous Close 5.85
Open 6.85
High 6.85
Low 3.10
Vol 55,000
Open Interest (OI) 48,125
Change in OI -13,750
Bid Price 2.30
Offer Price 3.50
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
CE570.00
0.50 -0.50 -50.00% 511.45
Previous Close 1.00
Open 0.65
High 0.70
Low 0.50
Vol 24,750
Open Interest (OI) 1,48,500
Change in OI -16,500
Bid Price 0.45
Offer Price 0.60
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
7.35 -7.50 -50.51% 504.60
Previous Close 14.85
Open 15.50
High 15.50
Low 7.35
Vol 79,750
Open Interest (OI) 48,125
Change in OI 2,750
Bid Price 7.40
Offer Price 9.30
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-04-2021
OPTSTK
PE475.00
2.05 -2.55 -55.43% 509.90
Previous Close 4.60
Open 2.15
High 3.30
Low 2.05
Vol 50,875
Open Interest (OI) 33,000
Change in OI 0
Bid Price 0.15
Offer Price 3.70
Bid Quantity 4,125
Offer Quantity 26,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
27-05-2021
OPTSTK
PE450.00
5.00 0.00 0.00% 506.95
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 1.55
Offer Price 4.75
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
27-05-2021
OPTSTK
PE520.00
30.00 0.00 0.00% 481.95
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 0.00
Offer Price 40.00
Bid Quantity 0
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
27-05-2021
OPTSTK
PE540.00
47.50 0.00 0.00% 464.45
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
27-05-2021
OPTSTK
CE530.00
15.00 0.00 0.00% 496.95
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 0.15
Offer Price 18.00
Bid Quantity 1,375
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% 496.65
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 0.60
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
CE510.00
18.45 0.00 0.00% 493.50
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 18.45
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% 500.45
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 15.35
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
PE500.00
18.00 -20.35 -53.06% 493.95
Previous Close 38.35
Open 18.00
High 18.00
Low 18.00
Vol 1,375
Open Interest (OI) 0
Change in OI 0
Bid Price 11.90
Offer Price 24.00
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
27-05-2021
OPTSTK
CE550.00
9.65 -23.75 -71.11% 502.30
Previous Close 33.40
Open 9.65
High 9.65
Low 9.65
Vol 1,375
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 10.00
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