Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
403.50
Change Change %
10.25 2.61%

Updated:25 Sep, 2020, 11:59 AM IST

BSE
403.80
Change Change %
11.40 2.91%

Updated:25 Sep, 2020, 12:03 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE390.00
26.25 7.25 38.16% 377.25
Previous Close 19.00
Open 26.25
High 26.25
Low 26.25
Vol 1,375
Open Interest (OI) 5,500
Change in OI 0
Bid Price 24.35
Offer Price 26.45
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE410.00
15.75 2.65 20.23% 387.75
Previous Close 13.10
Open 16.50
High 17.55
Low 14.20
Vol 1,66,375
Open Interest (OI) 74,250
Change in OI 20,625
Bid Price 15.15
Offer Price 15.50
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE400.00
19.85 3.15 18.86% 383.65
Previous Close 16.70
Open 20.55
High 22.50
Low 18.75
Vol 2,20,000
Open Interest (OI) 1,07,250
Change in OI 12,375
Bid Price 19.85
Offer Price 20.20
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE420.00
11.20 1.20 12.00% 392.30
Previous Close 10.00
Open 10.80
High 13.45
Low 10.40
Vol 2,20,000
Open Interest (OI) 1,54,000
Change in OI 49,500
Bid Price 11.45
Offer Price 11.65
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE440.00
6.25 0.50 8.70% 397.25
Previous Close 5.75
Open 7.75
High 7.85
Low 6.00
Vol 1,26,500
Open Interest (OI) 1,34,750
Change in OI 61,875
Bid Price 6.35
Offer Price 6.50
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
8.50 0.60 7.59% 395.00
Previous Close 7.90
Open 7.50
High 10.35
Low 7.50
Vol 1,44,375
Open Interest (OI) 1,23,750
Change in OI 26,125
Bid Price 8.55
Offer Price 8.75
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE450.00
4.80 0.15 3.23% 398.70
Previous Close 4.65
Open 5.50
High 6.00
Low 4.55
Vol 2,88,750
Open Interest (OI) 5,28,000
Change in OI 20,625
Bid Price 4.70
Offer Price 4.85
Bid Quantity 4,125
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE450.00
60.00 0.00 0.00% 343.50
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 41.15
Offer Price 56.70
Bid Quantity 4,125
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE520.00
3.50 0.00 0.00% 400.00
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 1.90
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE520.00
118.00 0.00 0.00% 285.50
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 101.35
Offer Price 135.15
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% 223.50
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 152.70
Offer Price 202.75
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
4.25 0.00 0.00% 399.25
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 0.85
Offer Price 2.45
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE430.00
24.15 0.00 0.00% 379.35
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 26.15
Offer Price 35.90
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE380.00
30.00 0.00 0.00% 373.50
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 18.20
Offer Price 36.50
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE370.00
74.45 0.00 0.00% 329.05
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 30.45
Offer Price 43.95
Bid Quantity 9,625
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE480.00
66.00 0.00 0.00% 337.50
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 67.20
Offer Price 90.50
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% 308.50
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 87.85
Offer Price 119.95
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE500.00
1.50 -0.05 -3.23% 402.00
Previous Close 1.55
Open 1.85
High 1.85
Low 1.25
Vol 34,375
Open Interest (OI) 1,40,250
Change in OI 13,750
Bid Price 1.30
Offer Price 1.60
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE460.00
3.50 -0.15 -4.11% 400.00
Previous Close 3.65
Open 3.65
High 4.40
Low 3.35
Vol 88,000
Open Interest (OI) 75,625
Change in OI 41,250
Bid Price 3.55
Offer Price 3.75
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
27.90 -8.40 -23.14% 375.60
Previous Close 36.30
Open 27.85
High 27.90
Low 27.25
Vol 6,875
Open Interest (OI) 28,875
Change in OI 0
Bid Price 27.25
Offer Price 28.15
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
16.95 -5.90 -25.82% 386.55
Previous Close 22.85
Open 16.00
High 17.80
Low 15.05
Vol 1,26,500
Open Interest (OI) 1,37,500
Change in OI -4,125
Bid Price 16.25
Offer Price 16.55
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE470.00
3.00 -1.20 -28.57% 400.50
Previous Close 4.20
Open 2.60
High 3.00
Low 2.60
Vol 4,125
Open Interest (OI) 8,250
Change in OI 0
Bid Price 2.20
Offer Price 3.05
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE410.00
21.00 -9.00 -30.00% 382.50
Previous Close 30.00
Open 21.00
High 21.00
Low 21.00
Vol 1,375
Open Interest (OI) 8,250
Change in OI 0
Bid Price 19.55
Offer Price 22.10
Bid Quantity 8,250
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE390.00
11.60 -5.75 -33.14% 391.90
Previous Close 17.35
Open 17.35
High 17.35
Low 11.50
Vol 57,750
Open Interest (OI) 55,000
Change in OI 5,500
Bid Price 11.80
Offer Price 12.20
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
5.75 -2.95 -33.91% 397.75
Previous Close 8.70
Open 7.50
High 7.50
Low 5.35
Vol 1,38,875
Open Interest (OI) 78,375
Change in OI 11,000
Bid Price 5.70
Offer Price 5.80
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
8.50 -4.45 -34.36% 395.00
Previous Close 12.95
Open 10.85
High 10.85
Low 7.90
Vol 1,45,750
Open Interest (OI) 1,93,875
Change in OI -9,625
Bid Price 8.40
Offer Price 8.60
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE350.00
2.70 -1.80 -40.00% 400.80
Previous Close 4.50
Open 3.00
High 3.00
Low 2.30
Vol 22,000
Open Interest (OI) 33,000
Change in OI -1,375
Bid Price 2.50
Offer Price 2.65
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
PE360.00
3.70 -2.70 -42.19% 399.80
Previous Close 6.40
Open 5.85
High 5.85
Low 3.60
Vol 79,750
Open Interest (OI) 60,500
Change in OI -11,000
Bid Price 3.80
Offer Price 3.95
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
29-10-2020
OPTSTK
CE510.00
0.80 -2.70 -77.14% 402.70
Previous Close 3.50
Open 0.80
High 0.80
Low 0.80
Vol 1,375
Open Interest (OI) 2,750
Change in OI 0
Bid Price 0.80
Offer Price 1.90
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
8.00 0.00 0.00% 395.50
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 3.00
Offer Price 0.00
Bid Quantity 1,375
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IGL
26-11-2020
OPTSTK
CE400.00
22.00 0.00 0.00% 381.50
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0

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