Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
978.80
Change Change %
8.85 0.91%

Updated:13 Jul, 2020, 10:39 AM IST

BSE
980.90
Change Change %
11.05 1.14%

Updated:13 Jul, 2020, 10:47 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
30-07-2020
OPTSTK
CE1200.00
5.85 2.10 56.00% 972.95
Previous Close 3.75
Open 3.80
High 5.85
Low 3.75
Vol 1,800
Open Interest (OI) 23,400
Change in OI 600
Bid Price 3.70
Offer Price 5.80
Bid Quantity 1,800
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
30-07-2020
OPTSTK
PE1040.00
87.65 13.65 18.45% 891.15
Previous Close 74.00
Open 87.00
High 87.65
Low 87.00
Vol 1,200
Open Interest (OI) 10,200
Change in OI -600
Bid Price 82.60
Offer Price 84.60
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
30-07-2020
OPTSTK
CE1040.00
25.50 0.70 2.82% 953.30
Previous Close 24.80
Open 30.00
High 30.00
Low 22.85
Vol 33,000
Open Interest (OI) 69,000
Change in OI 0
Bid Price 24.35
Offer Price 24.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
30-07-2020
OPTSTK
CE1020.00
31.30 0.80 2.62% 947.50
Previous Close 30.50
Open 33.90
High 33.90
Low 29.40
Vol 12,000
Open Interest (OI) 70,800
Change in OI 4,200
Bid Price 30.50
Offer Price 31.10
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
30-07-2020
OPTSTK
CE1140.00
6.65 0.10 1.53% 972.15
Previous Close 6.55
Open 6.65
High 6.65
Low 6.65
Vol 600
Open Interest (OI) 21,000
Change in OI 0
Bid Price 6.05
Offer Price 8.85
Bid Quantity 2,400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
30-07-2020
OPTSTK
CE1000.00
38.25 0.45 1.19% 940.55
Previous Close 37.80
Open 39.55
High 39.60
Low 36.10
Vol 39,600
Open Interest (OI) 74,400
Change in OI 7,800
Bid Price 38.05
Offer Price 38.45
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
30-07-2020
OPTSTK
CE980.00
46.90 0.45 0.97% 931.90
Previous Close 46.45
Open 46.00
High 47.30
Low 44.70
Vol 4,800
Open Interest (OI) 15,600
Change in OI 0
Bid Price 46.55
Offer Price 47.15
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
30-07-2020
OPTSTK
PE1020.00
70.20 0.60 0.86% 908.60
Previous Close 69.60
Open 73.50
High 73.50
Low 70.20
Vol 1,200
Open Interest (OI) 15,600
Change in OI -600
Bid Price 69.15
Offer Price 70.65
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
30-07-2020
OPTSTK
CE960.00
55.90 0.20 0.36% 922.90
Previous Close 55.70
Open 57.00
High 57.00
Low 55.90
Vol 2,400
Open Interest (OI) 4,200
Change in OI 0
Bid Price 54.90
Offer Price 58.25
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
30-07-2020
OPTSTK
PE800.00
3.10 0.00 0.00% 975.70
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 1.70
Offer Price 3.05
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
30-07-2020
OPTSTK
CE1260.00
9.95 0.00 0.00% 968.85
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 0.25
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
30-07-2020
OPTSTK
PE1140.00
126.50 0.00 0.00% 852.30
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 159.00
Offer Price 172.85
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
30-07-2020
OPTSTK
PE920.00
23.25 0.00 0.00% 955.55
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 20.50
Offer Price 21.05
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
30-07-2020
OPTSTK
CE1240.00
4.95 0.00 0.00% 973.85
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 1.20
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
30-07-2020
OPTSTK
PE840.00
2.00 0.00 0.00% 976.80
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 12.80
Bid Quantity 7,800
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
30-07-2020
OPTSTK
PE1120.00
87.50 0.00 0.00% 891.30
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 143.90
Offer Price 155.10
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
30-07-2020
OPTSTK
PE880.00
10.00 0.00 0.00% 968.80
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 8.10
Offer Price 19.50
Bid Quantity 7,200
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
30-07-2020
OPTSTK
PE1080.00
87.40 0.00 0.00% 891.40
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 111.80
Offer Price 117.80
Bid Quantity 7,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
30-07-2020
OPTSTK
CE1160.00
6.90 0.00 0.00% 971.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,600
Change in OI 0
Bid Price 4.60
Offer Price 9.65
Bid Quantity 600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
30-07-2020
OPTSTK
PE1060.00
105.95 0.00 0.00% 872.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 97.40
Offer Price 101.60
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
30-07-2020
OPTSTK
CE1180.00
8.10 0.00 0.00% 970.70
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 0.90
Offer Price 7.05
Bid Quantity 10,800
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
30-07-2020
OPTSTK
PE1200.00
155.00 0.00 0.00% 823.80
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 217.00
Offer Price 229.60
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
30-07-2020
OPTSTK
PE1100.00
108.00 0.00 0.00% 870.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,200
Change in OI 0
Bid Price 129.10
Offer Price 132.95
Bid Quantity 3,600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
30-07-2020
OPTSTK
CE1220.00
3.55 0.00 0.00% 975.25
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 1.05
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
30-07-2020
OPTSTK
CE1060.00
19.65 -0.35 -1.75% 959.15
Previous Close 20.00
Open 20.05
High 20.85
Low 17.50
Vol 30,600
Open Interest (OI) 74,400
Change in OI 600
Bid Price 19.30
Offer Price 19.95
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
30-07-2020
OPTSTK
CE1080.00
15.40 -0.30 -1.91% 963.40
Previous Close 15.70
Open 15.35
High 15.40
Low 15.20
Vol 3,000
Open Interest (OI) 45,000
Change in OI 1,200
Bid Price 15.20
Offer Price 15.80
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
30-07-2020
OPTSTK
CE1100.00
12.25 -0.50 -3.92% 966.55
Previous Close 12.75
Open 13.70
High 13.70
Low 11.15
Vol 21,600
Open Interest (OI) 1,11,000
Change in OI 3,000
Bid Price 12.00
Offer Price 12.40
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
30-07-2020
OPTSTK
PE960.00
36.50 -4.90 -11.84% 942.30
Previous Close 41.40
Open 38.00
High 40.60
Low 36.50
Vol 12,600
Open Interest (OI) 28,200
Change in OI -3,000
Bid Price 35.95
Offer Price 36.65
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
30-07-2020
OPTSTK
PE1000.00
56.20 -7.80 -12.19% 922.60
Previous Close 64.00
Open 62.30
High 62.30
Low 56.00
Vol 3,600
Open Interest (OI) 37,800
Change in OI 600
Bid Price 56.45
Offer Price 57.75
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
30-07-2020
OPTSTK
PE860.00
7.00 -1.00 -12.50% 971.80
Previous Close 8.00
Open 7.00
High 7.00
Low 7.00
Vol 1,200
Open Interest (OI) 1,800
Change in OI 600
Bid Price 6.20
Offer Price 11.65
Bid Quantity 600
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
30-07-2020
OPTSTK
PE980.00
45.40 -6.55 -12.61% 933.40
Previous Close 51.95
Open 49.90
High 49.90
Low 45.40
Vol 4,200
Open Interest (OI) 17,400
Change in OI -600
Bid Price 45.80
Offer Price 46.65
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
30-07-2020
OPTSTK
CE1120.00
8.55 -1.40 -14.07% 970.25
Previous Close 9.95
Open 9.00
High 9.00
Low 8.55
Vol 1,200
Open Interest (OI) 16,800
Change in OI -600
Bid Price 8.10
Offer Price 10.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
30-07-2020
OPTSTK
PE940.00
27.50 -4.95 -15.25% 951.30
Previous Close 32.45
Open 31.90
High 31.95
Low 27.20
Vol 11,400
Open Interest (OI) 26,400
Change in OI -1,200
Bid Price 27.50
Offer Price 28.05
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
30-07-2020
OPTSTK
PE900.00
15.00 -3.15 -17.36% 963.80
Previous Close 18.15
Open 17.90
High 18.00
Low 14.75
Vol 16,200
Open Interest (OI) 38,400
Change in OI -1,800
Bid Price 15.00
Offer Price 15.50
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
30-07-2020
OPTSTK
CE900.00
101.75 -81.30 -44.41% 877.05
Previous Close 183.05
Open 101.75
High 101.75
Low 101.75
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 89.75
Offer Price 98.20
Bid Quantity 4,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
27-08-2020
OPTSTK
CE1060.00
48.05 0.00 0.00% 930.75
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 32.05
Offer Price 47.00
Bid Quantity 10,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
27-08-2020
OPTSTK
PE1000.00
61.00 0.00 0.00% 917.80
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 74.90
Offer Price 93.10
Bid Quantity 10,800
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
27-08-2020
OPTSTK
PE920.00
46.00 0.00 0.00% 932.80
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 38.05
Offer Price 52.70
Bid Quantity 7,200
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
27-08-2020
OPTSTK
PE900.00
34.00 0.00 0.00% 944.80
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 29.45
Offer Price 39.45
Bid Quantity 9,600
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
27-08-2020
OPTSTK
CE1100.00
44.00 0.00 0.00% 934.80
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 15.35
Offer Price 36.30
Bid Quantity 10,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
27-08-2020
OPTSTK
CE980.00
55.10 0.00 0.00% 923.70
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 57.65
Offer Price 77.10
Bid Quantity 10,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
27-08-2020
OPTSTK
CE940.00
108.00 0.00 0.00% 870.80
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 76.40
Offer Price 97.45
Bid Quantity 12,000
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
27-08-2020
OPTSTK
CE1040.00
45.05 0.00 0.00% 933.75
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 37.10
Offer Price 53.40
Bid Quantity 10,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
27-08-2020
OPTSTK
PE1040.00
55.05 0.00 0.00% 923.75
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 100.30
Offer Price 120.00
Bid Quantity 9,600
Offer Quantity 12,000

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