Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
458.65
Change Change %
23.00 5.28%

Updated:09 Apr, 2020, 15:59 PM IST

BSE
459.05
Change Change %
23.20 5.32%

Updated:09 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
CE470.00
22.70 0.85 3.89% 435.95
Previous Close 21.85
Open 20.75
High 22.70
Low 20.75
Vol 19,250
Open Interest (OI) 8,250
Change in OI 0
Bid Price 18.80
Offer Price 22.00
Bid Quantity 5,500
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
CE480.00
17.90 0.45 2.58% 440.75
Previous Close 17.45
Open 13.40
High 20.50
Low 13.40
Vol 60,500
Open Interest (OI) 68,750
Change in OI 11,000
Bid Price 16.55
Offer Price 17.85
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
CE500.00
11.50 0.15 1.32% 447.15
Previous Close 11.35
Open 8.60
High 12.50
Low 8.60
Vol 82,500
Open Interest (OI) 1,29,250
Change in OI 33,000
Bid Price 9.05
Offer Price 11.95
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
PE270.00
7.35 0.00 0.00% 451.30
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 0.20
Offer Price 2.90
Bid Quantity 2,750
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
CE450.00
31.05 0.00 0.00% 427.60
Previous Close 31.05
Open 25.50
High 31.85
Low 25.50
Vol 66,000
Open Interest (OI) 88,000
Change in OI 2,750
Bid Price 29.05
Offer Price 31.60
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
PE450.00
21.55 0.00 0.00% 437.10
Previous Close 21.55
Open 27.00
High 29.00
Low 21.55
Vol 24,750
Open Interest (OI) 27,500
Change in OI 11,000
Bid Price 20.35
Offer Price 34.70
Bid Quantity 22,000
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
CE410.00
32.95 0.00 0.00% 425.70
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 54.50
Offer Price 58.60
Bid Quantity 16,500
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
PE410.00
16.85 0.00 0.00% 441.80
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 9.40
Offer Price 10.85
Bid Quantity 5,500
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
CE430.00
46.55 0.00 0.00% 412.10
Previous Close 46.55
Open 46.55
High 46.55
Low 46.55
Vol 2,750
Open Interest (OI) 13,750
Change in OI 0
Bid Price 26.85
Offer Price 45.95
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
15.75 0.00 0.00% 442.90
Previous Close 15.75
Open 18.25
High 18.25
Low 14.45
Vol 16,500
Open Interest (OI) 19,250
Change in OI 2,750
Bid Price 14.20
Offer Price 18.30
Bid Quantity 2,750
Offer Quantity 27,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
CE490.00
13.00 0.00 0.00% 445.65
Previous Close 13.00
Open 12.00
High 13.00
Low 12.00
Vol 5,500
Open Interest (OI) 5,500
Change in OI 0
Bid Price 11.05
Offer Price 14.40
Bid Quantity 16,500
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
CE370.00
33.00 0.00 0.00% 425.65
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 87.35
Offer Price 95.15
Bid Quantity 16,500
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% 452.85
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 1.80
Offer Price 4.90
Bid Quantity 5,500
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
PE280.00
10.00 0.00 0.00% 448.65
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 0.20
Offer Price 1.25
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% 453.65
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 0.00
Bid Quantity 2,750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
PE330.00
12.95 0.00 0.00% 445.70
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 0.70
Offer Price 3.45
Bid Quantity 5,500
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
PE460.00
26.30 0.00 0.00% 432.35
Previous Close 26.30
Open 26.30
High 30.00
Low 26.00
Vol 11,000
Open Interest (OI) 11,000
Change in OI 0
Bid Price 25.25
Offer Price 31.90
Bid Quantity 8,250
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
CE520.00
6.00 0.00 0.00% 452.65
Previous Close 6.00
Open 4.55
High 7.65
Low 4.55
Vol 24,750
Open Interest (OI) 1,18,250
Change in OI 2,750
Bid Price 4.60
Offer Price 7.05
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% 342.65
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 30.00
Offer Price 35.60
Bid Quantity 27,500
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
PE320.00
1.15 0.00 0.00% 457.50
Previous Close 1.15
Open 1.55
High 1.60
Low 1.15
Vol 8,250
Open Interest (OI) 44,000
Change in OI 0
Bid Price 0.55
Offer Price 1.25
Bid Quantity 8,250
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
PE310.00
0.20 0.00 0.00% 458.45
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 0.50
Offer Price 1.50
Bid Quantity 5,500
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% 358.25
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 115.45
Offer Price 122.80
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% 455.15
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 3.90
Bid Quantity 5,500
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
CE390.00
31.85 0.00 0.00% 426.80
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 70.20
Offer Price 77.55
Bid Quantity 22,000
Offer Quantity 16,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
PE390.00
31.00 0.00 0.00% 427.65
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 3.50
Offer Price 8.80
Bid Quantity 22,000
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
CE380.00
85.00 0.00 0.00% 373.65
Previous Close 85.00
Open 80.00
High 85.00
Low 80.00
Vol 13,750
Open Interest (OI) 22,000
Change in OI -11,000
Bid Price 75.00
Offer Price 86.15
Bid Quantity 2,750
Offer Quantity 16,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
PE380.00
5.75 0.00 0.00% 452.90
Previous Close 5.75
Open 6.35
High 6.35
Low 5.75
Vol 5,500
Open Interest (OI) 55,000
Change in OI 0
Bid Price 4.55
Offer Price 7.35
Bid Quantity 2,750
Offer Quantity 30,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
CE400.00
60.35 0.00 0.00% 398.30
Previous Close 60.35
Open 65.15
High 66.00
Low 60.35
Vol 19,250
Open Interest (OI) 1,10,000
Change in OI 0
Bid Price 62.05
Offer Price 72.55
Bid Quantity 16,500
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
PE400.00
8.40 0.00 0.00% 450.25
Previous Close 8.40
Open 10.65
High 10.75
Low 7.55
Vol 1,04,500
Open Interest (OI) 1,67,750
Change in OI 33,000
Bid Price 7.05
Offer Price 8.00
Bid Quantity 2,750
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
PE500.00
160.00 0.00 0.00% 298.65
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 49.55
Offer Price 56.10
Bid Quantity 16,500
Offer Quantity 24,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
CE360.00
44.00 0.00 0.00% 414.65
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 97.10
Offer Price 104.70
Bid Quantity 5,500
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
PE360.00
2.75 0.00 0.00% 455.90
Previous Close 2.75
Open 2.75
High 2.75
Low 2.75
Vol 2,750
Open Interest (OI) 55,000
Change in OI 2,750
Bid Price 2.30
Offer Price 4.05
Bid Quantity 2,750
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
PE290.00
8.80 0.00 0.00% 449.85
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 3.40
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
42.70 0.00 0.00% 415.95
Previous Close 42.70
Open 42.70
High 42.70
Low 42.70
Vol 2,750
Open Interest (OI) 74,250
Change in OI 2,750
Bid Price 45.85
Offer Price 51.90
Bid Quantity 5,500
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
PE420.00
12.00 0.00 0.00% 446.65
Previous Close 12.00
Open 16.20
High 16.20
Low 11.35
Vol 49,500
Open Interest (OI) 55,000
Change in OI 11,000
Bid Price 11.75
Offer Price 12.40
Bid Quantity 2,750
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
CE530.00
4.00 0.00 0.00% 454.65
Previous Close 4.00
Open 5.00
High 5.00
Low 4.00
Vol 5,500
Open Interest (OI) 5,500
Change in OI 0
Bid Price 2.75
Offer Price 6.95
Bid Quantity 11,000
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
CE550.00
2.95 0.00 0.00% 455.70
Previous Close 2.95
Open 2.95
High 2.95
Low 2.95
Vol 5,500
Open Interest (OI) 5,500
Change in OI 0
Bid Price 2.95
Offer Price 4.95
Bid Quantity 2,750
Offer Quantity 16,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
CE350.00
65.00 0.00 0.00% 393.65
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 106.20
Offer Price 114.20
Bid Quantity 5,500
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
PE350.00
3.00 0.00 0.00% 455.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,500
Change in OI 0
Bid Price 1.85
Offer Price 4.45
Bid Quantity 2,750
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
PE300.00
0.80 0.00 0.00% 457.85
Previous Close 0.80
Open 1.35
High 1.35
Low 0.75
Vol 19,250
Open Interest (OI) 55,000
Change in OI -2,750
Bid Price 0.85
Offer Price 1.55
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
18.10 -0.45 -2.43% 440.55
Previous Close 18.55
Open 24.30
High 24.80
Low 17.50
Vol 35,750
Open Interest (OI) 33,000
Change in OI 8,250
Bid Price 17.55
Offer Price 22.15
Bid Quantity 2,750
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
30-04-2020
OPTSTK
CE460.00
25.35 -0.70 -2.69% 433.30
Previous Close 26.05
Open 21.00
High 28.00
Low 21.00
Vol 66,000
Open Interest (OI) 55,000
Change in OI 16,500
Bid Price 25.35
Offer Price 26.65
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
37.80 -1.05 -2.70% 420.85
Previous Close 38.85
Open 35.75
High 43.00
Low 34.60
Vol 33,000
Open Interest (OI) 57,750
Change in OI -8,250
Bid Price 35.60
Offer Price 38.05
Bid Quantity 2,750
Offer Quantity 5,500

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