Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
919.15
Change Change %
7.45 0.82%

Updated:18 Sep, 2020, 15:58 PM IST

BSE
920.00
Change Change %
8.75 0.96%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-09-2020
OPTSTK
CE800.00
118.00 8.00 7.27% 801.15
Previous Close 110.00
Open 118.00
High 118.00
Low 118.00
Vol 600
Open Interest (OI) 1,800
Change in OI 0
Bid Price 113.55
Offer Price 141.00
Bid Quantity 3,000
Offer Quantity 13,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-09-2020
OPTSTK
CE880.00
42.50 1.50 3.66% 876.65
Previous Close 41.00
Open 42.50
High 49.45
Low 39.35
Vol 10,800
Open Interest (OI) 22,800
Change in OI -600
Bid Price 39.50
Offer Price 46.90
Bid Quantity 1,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-09-2020
OPTSTK
PE740.00
3.15 0.00 0.00% 916.00
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 0.15
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-09-2020
OPTSTK
CE1140.00
0.50 0.00 0.00% 918.65
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 0.15
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-09-2020
OPTSTK
PE1040.00
129.95 0.00 0.00% 789.20
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 119.70
Offer Price 132.70
Bid Quantity 600
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-09-2020
OPTSTK
CE840.00
57.20 0.00 0.00% 861.95
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 70.30
Offer Price 92.60
Bid Quantity 600
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-09-2020
OPTSTK
CE1120.00
1.10 0.00 0.00% 918.05
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 0.30
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-09-2020
OPTSTK
PE1060.00
149.80 0.00 0.00% 769.35
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 134.65
Offer Price 156.20
Bid Quantity 1,800
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-09-2020
OPTSTK
PE1100.00
116.05 0.00 0.00% 803.10
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 149.25
Offer Price 203.35
Bid Quantity 13,800
Offer Quantity 13,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-09-2020
OPTSTK
CE780.00
110.15 0.00 0.00% 809.00
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 120.95
Offer Price 162.05
Bid Quantity 13,800
Offer Quantity 13,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-09-2020
OPTSTK
PE780.00
1.40 0.00 0.00% 917.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 0.25
Offer Price 1.50
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-09-2020
OPTSTK
PE760.00
4.75 0.00 0.00% 914.40
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 0.25
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-09-2020
OPTSTK
CE920.00
21.50 -0.10 -0.46% 897.65
Previous Close 21.60
Open 24.05
High 27.00
Low 15.10
Vol 4,82,400
Open Interest (OI) 97,800
Change in OI -9,000
Bid Price 18.50
Offer Price 21.50
Bid Quantity 600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-09-2020
OPTSTK
CE860.00
57.40 -1.10 -1.88% 861.75
Previous Close 58.50
Open 72.25
High 72.25
Low 57.40
Vol 4,800
Open Interest (OI) 10,200
Change in OI -1,200
Bid Price 46.65
Offer Price 72.25
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-09-2020
OPTSTK
CE900.00
30.65 -0.75 -2.39% 888.50
Previous Close 31.40
Open 34.00
High 37.35
Low 24.15
Vol 1,90,800
Open Interest (OI) 76,800
Change in OI -31,200
Bid Price 25.10
Offer Price 30.25
Bid Quantity 1,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-09-2020
OPTSTK
PE1000.00
85.90 -4.55 -5.03% 833.25
Previous Close 90.45
Open 86.00
High 88.05
Low 78.75
Vol 6,000
Open Interest (OI) 39,600
Change in OI -1,200
Bid Price 81.80
Offer Price 87.55
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-09-2020
OPTSTK
CE1200.00
0.50 -0.05 -9.09% 918.65
Previous Close 0.55
Open 0.55
High 0.55
Low 0.50
Vol 12,000
Open Interest (OI) 60,600
Change in OI -5,400
Bid Price 0.50
Offer Price 0.90
Bid Quantity 1,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-09-2020
OPTSTK
PE1020.00
100.00 -12.00 -10.71% 819.15
Previous Close 112.00
Open 100.00
High 100.00
Low 100.00
Vol 600
Open Interest (OI) 3,000
Change in OI 0
Bid Price 87.50
Offer Price 107.70
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-09-2020
OPTSTK
CE940.00
13.00 -1.65 -11.26% 906.15
Previous Close 14.65
Open 16.00
High 18.95
Low 9.25
Vol 8,53,200
Open Interest (OI) 2,77,800
Change in OI -48,600
Bid Price 13.05
Offer Price 13.25
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-09-2020
OPTSTK
PE960.00
49.00 -8.65 -15.00% 870.15
Previous Close 57.65
Open 53.95
High 58.10
Low 43.55
Vol 6,600
Open Interest (OI) 46,200
Change in OI -1,800
Bid Price 45.20
Offer Price 51.45
Bid Quantity 600
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-09-2020
OPTSTK
PE980.00
61.35 -16.25 -20.94% 857.80
Previous Close 77.60
Open 71.40
High 71.70
Low 61.35
Vol 4,800
Open Interest (OI) 22,800
Change in OI -600
Bid Price 54.75
Offer Price 79.90
Bid Quantity 600
Offer Quantity 13,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-09-2020
OPTSTK
PE940.00
31.35 -10.35 -24.82% 887.80
Previous Close 41.70
Open 40.65
High 40.65
Low 29.45
Vol 10,200
Open Interest (OI) 48,600
Change in OI -6,000
Bid Price 29.85
Offer Price 35.20
Bid Quantity 3,600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-09-2020
OPTSTK
CE960.00
7.65 -2.95 -27.83% 911.50
Previous Close 10.60
Open 11.90
High 12.90
Low 5.80
Vol 5,68,800
Open Interest (OI) 3,07,200
Change in OI -22,800
Bid Price 7.75
Offer Price 8.90
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-09-2020
OPTSTK
CE980.00
5.00 -2.45 -32.89% 914.15
Previous Close 7.45
Open 7.00
High 8.60
Low 3.60
Vol 1,58,400
Open Interest (OI) 87,600
Change in OI -25,200
Bid Price 4.65
Offer Price 5.30
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-09-2020
OPTSTK
PE920.00
18.80 -9.55 -33.69% 900.35
Previous Close 28.35
Open 22.30
High 24.85
Low 15.05
Vol 54,000
Open Interest (OI) 38,400
Change in OI 3,000
Bid Price 17.50
Offer Price 31.50
Bid Quantity 600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-09-2020
OPTSTK
CE1000.00
3.50 -2.00 -36.36% 915.65
Previous Close 5.50
Open 4.60
High 6.00
Low 2.80
Vol 2,59,800
Open Interest (OI) 2,86,200
Change in OI -25,200
Bid Price 3.30
Offer Price 3.50
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-09-2020
OPTSTK
PE900.00
10.80 -6.35 -37.03% 908.35
Previous Close 17.15
Open 13.30
High 16.00
Low 7.50
Vol 1,84,800
Open Interest (OI) 1,13,400
Change in OI -10,800
Bid Price 9.85
Offer Price 10.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-09-2020
OPTSTK
CE1060.00
1.40 -0.90 -39.13% 917.75
Previous Close 2.30
Open 2.05
High 2.15
Low 0.80
Vol 7,800
Open Interest (OI) 51,000
Change in OI -600
Bid Price 0.90
Offer Price 1.85
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-09-2020
OPTSTK
CE1020.00
2.15 -1.55 -41.89% 917.00
Previous Close 3.70
Open 2.35
High 4.00
Low 2.15
Vol 35,400
Open Interest (OI) 1,03,800
Change in OI -12,000
Bid Price 2.10
Offer Price 2.95
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-09-2020
OPTSTK
PE820.00
0.85 -0.65 -43.33% 918.30
Previous Close 1.50
Open 0.95
High 1.50
Low 0.60
Vol 10,800
Open Interest (OI) 31,200
Change in OI -8,400
Bid Price 0.85
Offer Price 3.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-09-2020
OPTSTK
CE1100.00
0.75 -0.60 -44.44% 918.40
Previous Close 1.35
Open 1.40
High 1.40
Low 0.45
Vol 35,400
Open Interest (OI) 1,05,600
Change in OI -19,800
Bid Price 0.55
Offer Price 0.80
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-09-2020
OPTSTK
PE880.00
5.00 -4.60 -47.92% 914.15
Previous Close 9.60
Open 8.25
High 8.65
Low 3.85
Vol 47,400
Open Interest (OI) 55,800
Change in OI -7,800
Bid Price 4.05
Offer Price 6.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-09-2020
OPTSTK
CE1040.00
1.65 -1.75 -51.47% 917.50
Previous Close 3.40
Open 3.40
High 3.40
Low 1.65
Vol 26,400
Open Interest (OI) 78,600
Change in OI -6,600
Bid Price 1.50
Offer Price 2.70
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-09-2020
OPTSTK
PE860.00
2.70 -3.05 -53.04% 916.45
Previous Close 5.75
Open 5.00
High 5.00
Low 2.00
Vol 48,600
Open Interest (OI) 91,800
Change in OI -23,400
Bid Price 2.05
Offer Price 3.00
Bid Quantity 600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-09-2020
OPTSTK
PE800.00
0.45 -0.55 -55.00% 918.70
Previous Close 1.00
Open 0.60
High 0.75
Low 0.40
Vol 17,400
Open Interest (OI) 64,200
Change in OI -10,200
Bid Price 0.45
Offer Price 1.50
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-09-2020
OPTSTK
PE840.00
1.30 -2.15 -62.32% 917.85
Previous Close 3.45
Open 3.00
High 3.00
Low 1.10
Vol 36,600
Open Interest (OI) 68,400
Change in OI -22,800
Bid Price 1.25
Offer Price 1.80
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-09-2020
OPTSTK
CE1080.00
1.20 -3.10 -72.09% 917.95
Previous Close 4.30
Open 1.15
High 1.20
Low 1.15
Vol 1,200
Open Interest (OI) 2,400
Change in OI 0
Bid Price 0.75
Offer Price 2.90
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-09-2020
OPTSTK
CE1160.00
0.10 -10.90 -99.09% 919.05
Previous Close 11.00
Open 0.10
High 0.10
Low 0.10
Vol 600
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.15
Offer Price 2.00
Bid Quantity 2,400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
CE980.00
35.00 11.00 45.83% 884.15
Previous Close 24.00
Open 35.00
High 35.00
Low 35.00
Vol 600
Open Interest (OI) 3,600
Change in OI 600
Bid Price 21.55
Offer Price 39.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
CE900.00
63.95 5.00 8.48% 855.20
Previous Close 58.95
Open 56.00
High 63.95
Low 56.00
Vol 4,200
Open Interest (OI) 18,600
Change in OI 1,800
Bid Price 50.15
Offer Price 65.95
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
CE920.00
40.00 0.00 0.00% 879.15
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 44.25
Offer Price 69.20
Bid Quantity 600
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE840.00
18.00 0.00 0.00% 901.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 10.65
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE880.00
34.00 0.00 0.00% 885.15
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 23.80
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE760.00
10.00 0.00 0.00% 909.15
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 2.50
Offer Price 10.00
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE940.00
55.00 -4.00 -6.78% 864.15
Previous Close 59.00
Open 50.00
High 55.00
Low 50.00
Vol 2,400
Open Interest (OI) 3,600
Change in OI 0
Bid Price 52.15
Offer Price 103.80
Bid Quantity 600
Offer Quantity 13,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE820.00
10.15 -1.35 -11.74% 909.00
Previous Close 11.50
Open 13.95
High 13.95
Low 9.15
Vol 12,600
Open Interest (OI) 52,800
Change in OI -4,200
Bid Price 10.15
Offer Price 10.90
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE960.00
64.00 -11.00 -14.67% 855.15
Previous Close 75.00
Open 64.00
High 64.00
Low 64.00
Vol 1,200
Open Interest (OI) 2,400
Change in OI 1,200
Bid Price 0.00
Offer Price 106.55
Bid Quantity 0
Offer Quantity 13,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE860.00
20.40 -4.60 -18.40% 898.75
Previous Close 25.00
Open 20.00
High 20.40
Low 20.00
Vol 1,200
Open Interest (OI) 4,800
Change in OI 600
Bid Price 17.40
Offer Price 25.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE800.00
7.50 -2.10 -21.88% 911.65
Previous Close 9.60
Open 8.00
High 8.00
Low 6.50
Vol 2,400
Open Interest (OI) 19,800
Change in OI -1,200
Bid Price 6.50
Offer Price 7.45
Bid Quantity 600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE720.00
1.50 -0.50 -25.00% 917.65
Previous Close 2.00
Open 1.00
High 1.50
Low 1.00
Vol 3,000
Open Interest (OI) 7,200
Change in OI 1,800
Bid Price 1.50
Offer Price 5.00
Bid Quantity 3,600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
CE1100.00
8.00 -3.00 -27.27% 911.15
Previous Close 11.00
Open 8.00
High 8.00
Low 8.00
Vol 600
Open Interest (OI) 2,400
Change in OI 600
Bid Price 4.05
Offer Price 11.00
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE920.00
41.00 -18.70 -31.32% 878.15
Previous Close 59.70
Open 41.00
High 41.00
Low 41.00
Vol 3,600
Open Interest (OI) 3,600
Change in OI 0
Bid Price 41.25
Offer Price 44.45
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE900.00
30.00 -26.85 -47.23% 889.15
Previous Close 56.85
Open 37.00
High 37.00
Low 30.00
Vol 1,800
Open Interest (OI) 3,600
Change in OI 0
Bid Price 31.85
Offer Price 35.00
Bid Quantity 600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
CE1000.00
18.05 -78.55 -81.31% 901.10
Previous Close 96.60
Open 20.00
High 20.00
Low 18.05
Vol 1,800
Open Interest (OI) 1,200
Change in OI 0
Bid Price 18.10
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
PE900.00
51.00 0.00 0.00% 868.15
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 9.05
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0

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