Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
819.95
Change Change %
-1.20 -0.15%

Updated:26 Oct, 2020, 15:59 PM IST

BSE
820.20
Change Change %
-0.95 -0.12%

Updated:26 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
CE980.00
0.75 0.45 150.00% 819.20
Previous Close 0.30
Open 0.75
High 0.75
Low 0.75
Vol 600
Open Interest (OI) 9,600
Change in OI 0
Bid Price 0.30
Offer Price 2.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE840.00
29.25 5.95 25.54% 790.70
Previous Close 23.30
Open 21.85
High 29.25
Low 17.00
Vol 13,800
Open Interest (OI) 45,600
Change in OI 600
Bid Price 29.20
Offer Price 41.50
Bid Quantity 600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE800.00
6.00 0.90 17.65% 813.95
Previous Close 5.10
Open 4.55
High 7.00
Low 3.20
Vol 41,400
Open Interest (OI) 90,600
Change in OI -3,600
Bid Price 6.15
Offer Price 7.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE820.00
12.60 0.70 5.88% 807.35
Previous Close 11.90
Open 12.00
High 15.00
Low 7.00
Vol 44,400
Open Interest (OI) 65,400
Change in OI 4,800
Bid Price 12.70
Offer Price 25.00
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE860.00
41.55 1.90 4.79% 778.40
Previous Close 39.65
Open 35.00
High 41.55
Low 33.10
Vol 4,800
Open Interest (OI) 24,600
Change in OI -3,600
Bid Price 44.80
Offer Price 48.00
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE940.00
115.00 2.50 2.22% 704.95
Previous Close 112.50
Open 116.00
High 116.00
Low 108.15
Vol 1,800
Open Interest (OI) 3,600
Change in OI 0
Bid Price 108.90
Offer Price 135.65
Bid Quantity 1,800
Offer Quantity 13,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE900.00
80.00 1.60 2.04% 739.95
Previous Close 78.40
Open 72.05
High 80.00
Low 66.00
Vol 6,600
Open Interest (OI) 28,200
Change in OI -4,800
Bid Price 79.50
Offer Price 87.25
Bid Quantity 4,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE1000.00
169.00 0.00 0.00% 650.95
Previous Close 169.00
Open 169.00
High 169.00
Low 169.00
Vol 600
Open Interest (OI) 6,600
Change in OI -600
Bid Price 172.25
Offer Price 194.80
Bid Quantity 600
Offer Quantity 13,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
CE920.00
1.25 0.00 0.00% 818.70
Previous Close 1.25
Open 3.25
High 3.25
Low 1.05
Vol 20,400
Open Interest (OI) 1,70,400
Change in OI 0
Bid Price 1.00
Offer Price 1.85
Bid Quantity 6,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE920.00
90.00 0.00 0.00% 729.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 88.50
Offer Price 108.35
Bid Quantity 1,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
CE940.00
1.05 0.00 0.00% 818.90
Previous Close 1.05
Open 2.80
High 2.80
Low 0.45
Vol 36,600
Open Interest (OI) 39,000
Change in OI 3,000
Bid Price 0.60
Offer Price 1.30
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE880.00
58.70 0.00 0.00% 761.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,800
Change in OI 0
Bid Price 58.90
Offer Price 75.35
Bid Quantity 1,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
CE960.00
1.00 0.00 0.00% 818.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,800
Change in OI 0
Bid Price 0.35
Offer Price 1.75
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE960.00
110.00 0.00 0.00% 709.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 140.00
Offer Price 155.30
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
CE1100.00
0.05 0.00 0.00% 819.90
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 600
Open Interest (OI) 24,600
Change in OI -600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE680.00
4.25 0.00 0.00% 815.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 0.05
Offer Price 2.95
Bid Quantity 4,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
CE780.00
47.80 0.00 0.00% 772.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 26.40
Offer Price 46.90
Bid Quantity 1,800
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE980.00
160.00 0.00 0.00% 659.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 160.00
Offer Price 177.15
Bid Quantity 1,200
Offer Quantity 13,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE700.00
0.95 0.00 0.00% 819.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,800
Change in OI 0
Bid Price 0.10
Offer Price 0.90
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE780.00
2.50 -0.05 -1.96% 817.45
Previous Close 2.55
Open 1.80
High 3.40
Low 1.10
Vol 15,000
Open Interest (OI) 51,000
Change in OI -4,800
Bid Price 2.50
Offer Price 2.80
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
CE760.00
60.95 -5.05 -7.65% 759.00
Previous Close 66.00
Open 75.45
High 75.45
Low 60.95
Vol 1,800
Open Interest (OI) 5,400
Change in OI -600
Bid Price 56.80
Offer Price 60.10
Bid Quantity 1,200
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
CE800.00
27.35 -2.30 -7.76% 792.60
Previous Close 29.65
Open 30.00
High 38.00
Low 25.90
Vol 10,200
Open Interest (OI) 18,600
Change in OI -3,000
Bid Price 22.20
Offer Price 30.80
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
CE860.00
3.60 -0.45 -11.11% 816.35
Previous Close 4.05
Open 3.30
High 8.95
Low 3.00
Vol 4,09,200
Open Interest (OI) 1,71,600
Change in OI 19,800
Bid Price 3.40
Offer Price 3.65
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
CE840.00
7.05 -1.30 -15.57% 812.90
Previous Close 8.35
Open 7.65
High 14.65
Low 6.20
Vol 15,81,000
Open Interest (OI) 3,02,400
Change in OI 1,15,800
Bid Price 7.05
Offer Price 7.50
Bid Quantity 1,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
CE880.00
1.85 -0.35 -15.91% 818.10
Previous Close 2.20
Open 2.00
High 4.75
Low 1.80
Vol 35,400
Open Interest (OI) 48,000
Change in OI -1,200
Bid Price 1.80
Offer Price 2.15
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
CE900.00
1.20 -0.25 -17.24% 818.75
Previous Close 1.45
Open 1.45
High 3.00
Low 1.15
Vol 1,29,600
Open Interest (OI) 2,21,400
Change in OI -33,600
Bid Price 1.20
Offer Price 1.45
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE740.00
0.45 -0.10 -18.18% 819.50
Previous Close 0.55
Open 0.55
High 0.75
Low 0.35
Vol 10,200
Open Interest (OI) 15,000
Change in OI -5,400
Bid Price 0.40
Offer Price 0.70
Bid Quantity 1,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE760.00
0.90 -0.25 -21.74% 819.05
Previous Close 1.15
Open 0.90
High 1.40
Low 0.65
Vol 34,200
Open Interest (OI) 1,23,600
Change in OI -15,600
Bid Price 0.90
Offer Price 1.25
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE720.00
0.35 -0.10 -22.22% 819.60
Previous Close 0.45
Open 0.35
High 0.35
Low 0.35
Vol 600
Open Interest (OI) 12,600
Change in OI 0
Bid Price 0.25
Offer Price 0.45
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
CE820.00
12.50 -3.75 -23.08% 807.45
Previous Close 16.25
Open 15.55
High 25.00
Low 12.35
Vol 2,02,200
Open Interest (OI) 68,400
Change in OI -3,600
Bid Price 12.35
Offer Price 14.00
Bid Quantity 600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
CE1000.00
0.30 -0.20 -40.00% 819.65
Previous Close 0.50
Open 0.35
High 0.65
Low 0.30
Vol 10,800
Open Interest (OI) 94,800
Change in OI -7,800
Bid Price 0.30
Offer Price 0.40
Bid Quantity 3,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
PE820.00
36.00 5.20 16.88% 783.95
Previous Close 30.80
Open 36.00
High 36.00
Low 36.00
Vol 600
Open Interest (OI) 1,200
Change in OI 0
Bid Price 26.00
Offer Price 36.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
PE720.00
4.50 0.50 12.50% 815.45
Previous Close 4.00
Open 5.00
High 5.00
Low 4.40
Vol 3,000
Open Interest (OI) 8,400
Change in OI 2,400
Bid Price 4.50
Offer Price 6.85
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
PE780.00
17.50 0.85 5.11% 802.45
Previous Close 16.65
Open 15.00
High 17.50
Low 14.00
Vol 7,200
Open Interest (OI) 18,600
Change in OI 1,800
Bid Price 16.50
Offer Price 29.85
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
PE900.00
89.00 4.00 4.71% 730.95
Previous Close 85.00
Open 85.00
High 90.00
Low 80.00
Vol 6,000
Open Interest (OI) 13,800
Change in OI 4,800
Bid Price 81.55
Offer Price 95.00
Bid Quantity 3,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
PE940.00
112.00 1.00 0.90% 707.95
Previous Close 111.00
Open 112.00
High 112.00
Low 112.00
Vol 600
Open Interest (OI) 4,200
Change in OI 0
Bid Price 107.05
Offer Price 145.65
Bid Quantity 1,200
Offer Quantity 13,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
PE920.00
81.30 0.00 0.00% 738.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 86.05
Offer Price 122.85
Bid Quantity 1,200
Offer Quantity 13,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
CE820.00
40.00 0.00 0.00% 779.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 1.00
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
CE940.00
7.60 0.00 0.00% 812.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 5.50
Offer Price 15.95
Bid Quantity 3,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
PE840.00
44.00 0.00 0.00% 775.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
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
MGL
26-11-2020
OPTSTK
CE960.00
9.00 0.00 0.00% 810.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 3.00
Offer Price 10.00
Bid Quantity 3,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
PE960.00
127.00 0.00 0.00% 692.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 117.70
Offer Price 162.85
Bid Quantity 13,800
Offer Quantity 13,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
CE980.00
4.00 0.00 0.00% 815.95
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 2.00
Offer Price 10.00
Bid Quantity 3,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
PE700.00
3.00 0.00 0.00% 816.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
PE760.00
11.50 -0.20 -1.71% 808.45
Previous Close 11.70
Open 9.80
High 11.50
Low 9.45
Vol 11,400
Open Interest (OI) 25,800
Change in OI 3,600
Bid Price 10.95
Offer Price 11.95
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
PE800.00
24.00 -1.00 -4.00% 795.95
Previous Close 25.00
Open 22.00
High 24.00
Low 21.00
Vol 6,600
Open Interest (OI) 12,000
Change in OI 0
Bid Price 24.35
Offer Price 26.45
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
PE880.00
61.00 -6.00 -8.96% 758.95
Previous Close 67.00
Open 61.00
High 61.00
Low 61.00
Vol 600
Open Interest (OI) 1,200
Change in OI 600
Bid Price 54.05
Offer Price 89.15
Bid Quantity 1,200
Offer Quantity 13,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
CE900.00
12.40 -1.75 -12.37% 807.55
Previous Close 14.15
Open 11.65
High 17.00
Low 11.65
Vol 41,400
Open Interest (OI) 51,000
Change in OI 13,800
Bid Price 12.35
Offer Price 12.70
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
CE860.00
21.95 -3.95 -15.25% 798.00
Previous Close 25.90
Open 29.30
High 29.50
Low 20.60
Vol 27,600
Open Interest (OI) 25,800
Change in OI 13,200
Bid Price 22.00
Offer Price 23.00
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
CE880.00
17.50 -4.50 -20.45% 802.45
Previous Close 22.00
Open 18.40
High 20.00
Low 17.50
Vol 3,000
Open Interest (OI) 2,400
Change in OI 0
Bid Price 15.95
Offer Price 18.45
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
PE740.00
5.05 -2.00 -28.37% 814.90
Previous Close 7.05
Open 5.05
High 5.05
Low 5.05
Vol 600
Open Interest (OI) 6,000
Change in OI 0
Bid Price 5.30
Offer Price 9.45
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
CE1000.00
3.05 -1.95 -39.00% 816.90
Previous Close 5.00
Open 3.00
High 3.10
Low 3.00
Vol 1,800
Open Interest (OI) 21,000
Change in OI 0
Bid Price 2.10
Offer Price 4.50
Bid Quantity 4,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
CE840.00
29.90 -161.10 -84.35% 790.05
Previous Close 191.00
Open 36.00
High 36.00
Low 29.90
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 27.80
Offer Price 38.80
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
31-12-2020
OPTSTK
PE760.00
17.00 0.00 0.00% 802.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 0.00
Offer Price 25.00
Bid Quantity 0
Offer Quantity 600

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Mahanagar Gas Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Mahanagar Gas Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com