Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
828.55
Change Change %
6.75 0.82%

Updated:22 Oct, 2020, 15:59 PM IST

BSE
834.70
Change Change %
13.00 1.58%

Updated:22 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
CE1100.00
0.20 0.10 100.00% 828.35
Previous Close 0.10
Open 0.20
High 0.20
Low 0.20
Vol 600
Open Interest (OI) 25,200
Change in OI 0
Bid Price 0.20
Offer Price 0.50
Bid Quantity 600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
CE940.00
1.80 0.45 33.33% 826.75
Previous Close 1.35
Open 0.90
High 1.80
Low 0.60
Vol 18,000
Open Interest (OI) 38,400
Change in OI -5,400
Bid Price 0.70
Offer Price 1.70
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
CE800.00
40.00 6.00 17.65% 788.55
Previous Close 34.00
Open 28.30
High 40.30
Low 26.00
Vol 14,400
Open Interest (OI) 22,800
Change in OI 0
Bid Price 34.55
Offer Price 44.55
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
CE820.00
25.00 3.75 17.65% 803.55
Previous Close 21.25
Open 21.25
High 26.00
Low 16.00
Vol 1,44,600
Open Interest (OI) 61,800
Change in OI -4,200
Bid Price 22.55
Offer Price 26.00
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
CE840.00
14.95 2.20 17.25% 813.60
Previous Close 12.75
Open 11.30
High 15.00
Low 8.90
Vol 3,29,400
Open Interest (OI) 1,72,200
Change in OI -6,600
Bid Price 14.30
Offer Price 15.50
Bid Quantity 1,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE900.00
87.50 7.50 9.38% 741.05
Previous Close 80.00
Open 81.00
High 87.50
Low 81.00
Vol 6,600
Open Interest (OI) 34,800
Change in OI -5,400
Bid Price 60.05
Offer Price 79.15
Bid Quantity 3,600
Offer Quantity 13,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
CE880.00
4.45 0.20 4.71% 824.10
Previous Close 4.25
Open 4.25
High 4.50
Low 3.00
Vol 42,000
Open Interest (OI) 57,600
Change in OI -10,800
Bid Price 4.35
Offer Price 5.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
CE860.00
7.85 0.30 3.97% 820.70
Previous Close 7.55
Open 6.50
High 8.90
Low 4.90
Vol 1,49,400
Open Interest (OI) 1,54,200
Change in OI 600
Bid Price 7.90
Offer Price 8.35
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE1000.00
164.00 0.00 0.00% 664.55
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 163.00
Offer Price 206.15
Bid Quantity 600
Offer Quantity 13,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE920.00
90.00 0.00 0.00% 738.55
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 79.85
Offer Price 91.30
Bid Quantity 1,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE880.00
49.40 0.00 0.00% 779.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 47.75
Offer Price 56.25
Bid Quantity 600
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
CE960.00
0.60 0.00 0.00% 827.95
Previous Close 0.60
Open 0.40
High 0.60
Low 0.40
Vol 1,200
Open Interest (OI) 18,000
Change in OI -600
Bid Price 0.50
Offer Price 1.85
Bid Quantity 600
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% 718.55
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 121.05
Offer Price 137.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE680.00
4.25 0.00 0.00% 824.30
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 0.10
Offer Price 0.00
Bid Quantity 4,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
CE980.00
1.00 0.00 0.00% 827.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,200
Change in OI 0
Bid Price 0.35
Offer Price 0.95
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE980.00
160.00 0.00 0.00% 668.55
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 131.45
Offer Price 158.35
Bid Quantity 4,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
CE760.00
80.05 0.00 0.00% 748.50
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 63.70
Offer Price 78.15
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE940.00
112.50 -0.75 -0.66% 716.05
Previous Close 113.25
Open 112.50
High 112.50
Low 112.50
Vol 2,400
Open Interest (OI) 4,200
Change in OI 0
Bid Price 91.35
Offer Price 111.65
Bid Quantity 13,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
CE900.00
3.05 -0.15 -4.69% 825.50
Previous Close 3.20
Open 2.60
High 4.00
Low 1.70
Vol 1,20,000
Open Interest (OI) 2,76,600
Change in OI -34,200
Bid Price 2.75
Offer Price 3.35
Bid Quantity 1,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE700.00
0.95 -0.05 -5.00% 827.60
Previous Close 1.00
Open 0.95
High 0.95
Low 0.95
Vol 600
Open Interest (OI) 7,800
Change in OI 0
Bid Price 0.15
Offer Price 0.95
Bid Quantity 1,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
CE780.00
47.80 -3.95 -7.63% 780.75
Previous Close 51.75
Open 47.80
High 47.80
Low 47.80
Vol 600
Open Interest (OI) 6,600
Change in OI 0
Bid Price 44.65
Offer Price 83.85
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE720.00
0.45 -0.10 -18.18% 828.10
Previous Close 0.55
Open 0.45
High 0.45
Low 0.45
Vol 600
Open Interest (OI) 12,600
Change in OI 0
Bid Price 0.35
Offer Price 0.75
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
CE1000.00
0.80 -0.20 -20.00% 827.75
Previous Close 1.00
Open 0.65
High 0.80
Low 0.50
Vol 3,600
Open Interest (OI) 1,04,400
Change in OI 0
Bid Price 0.55
Offer Price 0.70
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE860.00
34.90 -9.35 -21.13% 793.65
Previous Close 44.25
Open 44.90
High 45.50
Low 32.00
Vol 4,800
Open Interest (OI) 29,400
Change in OI 0
Bid Price 30.35
Offer Price 52.45
Bid Quantity 600
Offer Quantity 13,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE740.00
1.00 -0.30 -23.08% 827.55
Previous Close 1.30
Open 1.00
High 1.10
Low 1.00
Vol 1,800
Open Interest (OI) 22,800
Change in OI 0
Bid Price 0.80
Offer Price 1.50
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE780.00
3.50 -1.10 -23.91% 825.05
Previous Close 4.60
Open 6.15
High 6.15
Low 2.55
Vol 23,400
Open Interest (OI) 58,200
Change in OI -4,200
Bid Price 2.50
Offer Price 6.15
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
CE920.00
1.65 -0.85 -34.00% 826.90
Previous Close 2.50
Open 1.50
High 3.00
Low 1.20
Vol 14,400
Open Interest (OI) 1,72,200
Change in OI -1,200
Bid Price 1.70
Offer Price 2.90
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE840.00
18.65 -10.10 -35.13% 809.90
Previous Close 28.75
Open 30.00
High 30.25
Low 18.00
Vol 9,000
Open Interest (OI) 45,600
Change in OI 1,800
Bid Price 18.05
Offer Price 33.90
Bid Quantity 2,400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE820.00
10.00 -6.90 -40.83% 818.55
Previous Close 16.90
Open 18.65
High 19.60
Low 9.35
Vol 34,200
Open Interest (OI) 61,800
Change in OI -9,000
Bid Price 9.55
Offer Price 10.20
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE800.00
4.90 -3.75 -43.35% 823.65
Previous Close 8.65
Open 10.35
High 11.05
Low 4.90
Vol 57,000
Open Interest (OI) 97,200
Change in OI 0
Bid Price 4.80
Offer Price 7.20
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE760.00
1.15 -1.20 -51.06% 827.40
Previous Close 2.35
Open 2.35
High 4.50
Low 1.10
Vol 36,600
Open Interest (OI) 1,46,400
Change in OI -13,200
Bid Price 1.05
Offer Price 2.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
CE900.00
18.80 3.80 25.33% 809.75
Previous Close 15.00
Open 15.05
High 19.00
Low 12.55
Vol 16,800
Open Interest (OI) 24,000
Change in OI 7,800
Bid Price 17.05
Offer Price 20.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
CE1000.00
5.00 1.00 25.00% 823.55
Previous Close 4.00
Open 3.65
High 5.00
Low 3.60
Vol 3,600
Open Interest (OI) 19,200
Change in OI 2,400
Bid Price 3.60
Offer Price 6.00
Bid Quantity 8,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
PE900.00
93.00 16.00 20.78% 735.55
Previous Close 77.00
Open 90.00
High 93.00
Low 88.00
Vol 6,000
Open Interest (OI) 7,800
Change in OI 0
Bid Price 62.60
Offer Price 119.95
Bid Quantity 3,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
PE820.00
30.80 2.80 10.00% 797.75
Previous Close 28.00
Open 30.80
High 30.80
Low 30.80
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 27.40
Offer Price 44.00
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
PE800.00
23.00 1.95 9.26% 805.55
Previous Close 21.05
Open 22.95
High 28.20
Low 22.95
Vol 5,400
Open Interest (OI) 8,400
Change in OI 3,000
Bid Price 22.05
Offer Price 26.95
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
PE740.00
10.00 0.00 0.00% 818.55
Previous Close 10.00
Open 10.00
High 10.00
Low 10.00
Vol 1,800
Open Interest (OI) 3,600
Change in OI 1,200
Bid Price 8.60
Offer Price 10.00
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
PE720.00
6.00 0.00 0.00% 822.55
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 5.00
Offer Price 8.00
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
PE920.00
93.00 0.00 0.00% 735.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 70.50
Offer Price 0.00
Bid Quantity 13,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
CE820.00
40.00 0.00 0.00% 788.55
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 40.00
Offer Price 0.00
Bid Quantity 1,200
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% 819.55
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 5.10
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% 701.55
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 106.50
Offer Price 0.00
Bid Quantity 13,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
CE980.00
4.00 0.00 0.00% 824.55
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 1.20
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
PE700.00
3.00 0.00 0.00% 825.55
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 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
CE880.00
22.00 -0.45 -2.00% 806.55
Previous Close 22.45
Open 22.00
High 22.00
Low 22.00
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 20.00
Offer Price 30.00
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
PE940.00
111.00 -5.00 -4.31% 717.55
Previous Close 116.00
Open 117.00
High 117.00
Low 111.00
Vol 2,400
Open Interest (OI) 3,000
Change in OI 0
Bid Price 89.90
Offer Price 0.00
Bid Quantity 13,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
PE760.00
13.00 -2.55 -16.40% 815.55
Previous Close 15.55
Open 14.20
High 14.60
Low 13.00
Vol 2,400
Open Interest (OI) 16,800
Change in OI 0
Bid Price 12.20
Offer Price 18.40
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
CE860.00
26.00 -5.20 -16.67% 802.55
Previous Close 31.20
Open 30.00
High 30.00
Low 20.00
Vol 1,800
Open Interest (OI) 4,800
Change in OI 0
Bid Price 28.00
Offer Price 35.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
PE780.00
20.00 -5.00 -20.00% 808.55
Previous Close 25.00
Open 20.00
High 20.00
Low 20.00
Vol 600
Open Interest (OI) 15,600
Change in OI 600
Bid Price 11.50
Offer Price 19.00
Bid Quantity 600
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