Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
821.45
Change Change %
-0.35 -0.04%

Updated:22 Oct, 2020, 12:19 PM IST

BSE
822.90
Change Change %
1.20 0.15%

Updated:22 Oct, 2020, 12:26 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% 821.25
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 0.10
Offer Price 0.45
Bid Quantity 12,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE760.00
3.55 1.20 51.06% 817.90
Previous Close 2.35
Open 2.35
High 4.50
Low 1.55
Vol 21,600
Open Interest (OI) 1,51,800
Change in OI -7,800
Bid Price 1.40
Offer Price 1.80
Bid Quantity 600
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% 733.95
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 60.25
Offer Price 87.80
Bid Quantity 13,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE840.00
30.25 1.50 5.22% 791.20
Previous Close 28.75
Open 30.00
High 30.25
Low 29.00
Vol 1,800
Open Interest (OI) 44,400
Change in OI 600
Bid Price 24.70
Offer Price 30.15
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE860.00
45.50 1.25 2.82% 775.95
Previous Close 44.25
Open 44.90
High 45.50
Low 44.90
Vol 1,800
Open Interest (OI) 28,800
Change in OI -600
Bid Price 40.00
Offer Price 42.55
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% 657.45
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 173.30
Offer Price 204.80
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% 731.45
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 86.40
Offer Price 109.80
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE940.00
113.25 0.00 0.00% 708.20
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 102.15
Offer Price 129.00
Bid Quantity 1,800
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE880.00
49.40 0.00 0.00% 772.05
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 57.30
Offer Price 60.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE960.00
110.00 0.00 0.00% 711.45
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 127.05
Offer Price 149.05
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% 817.20
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
CE780.00
51.75 0.00 0.00% 769.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,600
Change in OI 0
Bid Price 47.30
Offer Price 49.55
Bid Quantity 600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
CE980.00
1.00 0.00 0.00% 820.45
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% 661.45
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 149.50
Offer Price 170.45
Bid Quantity 1,200
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% 741.40
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 64.60
Offer Price 67.05
Bid Quantity 1,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
CE820.00
20.50 -0.75 -3.53% 800.95
Previous Close 21.25
Open 21.25
High 21.25
Low 16.00
Vol 69,000
Open Interest (OI) 79,800
Change in OI 13,800
Bid Price 20.00
Offer Price 20.60
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
CE840.00
12.15 -0.60 -4.71% 809.30
Previous Close 12.75
Open 11.30
High 12.95
Low 8.90
Vol 1,56,000
Open Interest (OI) 1,82,400
Change in OI 3,600
Bid Price 11.70
Offer Price 11.95
Bid Quantity 600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE700.00
0.95 -0.05 -5.00% 820.50
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 0.20
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
CE880.00
3.95 -0.30 -7.06% 817.50
Previous Close 4.25
Open 4.25
High 4.25
Low 3.00
Vol 20,400
Open Interest (OI) 63,600
Change in OI -4,800
Bid Price 3.35
Offer Price 4.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE800.00
8.00 -0.65 -7.51% 813.45
Previous Close 8.65
Open 10.35
High 11.05
Low 7.45
Vol 24,000
Open Interest (OI) 1,00,200
Change in OI 3,000
Bid Price 7.55
Offer Price 7.85
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
CE860.00
6.75 -0.80 -10.60% 814.70
Previous Close 7.55
Open 6.50
High 7.35
Low 4.90
Vol 75,600
Open Interest (OI) 1,62,600
Change in OI 9,000
Bid Price 6.05
Offer Price 6.50
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE820.00
15.00 -1.90 -11.24% 806.45
Previous Close 16.90
Open 18.65
High 19.60
Low 15.00
Vol 17,400
Open Interest (OI) 67,200
Change in OI -3,600
Bid Price 14.80
Offer Price 15.55
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
CE800.00
29.80 -4.20 -12.35% 791.65
Previous Close 34.00
Open 28.30
High 30.65
Low 26.00
Vol 7,200
Open Interest (OI) 22,200
Change in OI -600
Bid Price 30.00
Offer Price 32.70
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE780.00
4.00 -0.60 -13.04% 817.45
Previous Close 4.60
Open 6.15
High 6.15
Low 4.00
Vol 7,200
Open Interest (OI) 61,200
Change in OI -1,200
Bid Price 3.60
Offer Price 4.25
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE720.00
0.45 -0.10 -18.18% 821.00
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 0.40
Offer Price 0.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
PE740.00
1.00 -0.30 -23.08% 820.45
Previous Close 1.30
Open 1.00
High 1.00
Low 1.00
Vol 600
Open Interest (OI) 22,800
Change in OI 0
Bid Price 1.00
Offer Price 1.35
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
CE940.00
1.00 -0.35 -25.93% 820.45
Previous Close 1.35
Open 0.90
High 1.05
Low 0.60
Vol 12,000
Open Interest (OI) 40,200
Change in OI -3,600
Bid Price 0.60
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
CE900.00
2.20 -1.00 -31.25% 819.25
Previous Close 3.20
Open 2.60
High 3.00
Low 1.70
Vol 67,800
Open Interest (OI) 2,95,200
Change in OI -15,600
Bid Price 2.15
Offer Price 2.75
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
CE960.00
0.40 -0.20 -33.33% 821.05
Previous Close 0.60
Open 0.40
High 0.40
Low 0.40
Vol 600
Open Interest (OI) 18,600
Change in OI 0
Bid Price 0.60
Offer Price 0.85
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
CE1000.00
0.60 -0.40 -40.00% 820.85
Previous Close 1.00
Open 0.65
High 0.65
Low 0.60
Vol 1,200
Open Interest (OI) 1,05,000
Change in OI 600
Bid Price 0.55
Offer Price 0.60
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-10-2020
OPTSTK
CE920.00
1.50 -1.00 -40.00% 819.95
Previous Close 2.50
Open 1.50
High 1.95
Low 1.20
Vol 6,000
Open Interest (OI) 1,74,000
Change in OI 600
Bid Price 1.60
Offer Price 1.90
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
PE900.00
93.00 16.00 20.78% 728.45
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 81.20
Offer Price 96.60
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
PE800.00
25.00 3.95 18.76% 796.45
Previous Close 21.05
Open 22.95
High 28.20
Low 22.95
Vol 3,600
Open Interest (OI) 7,200
Change in OI 1,800
Bid Price 25.00
Offer Price 29.00
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% 811.45
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 8.55
Offer Price 11.90
Bid Quantity 1,800
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% 728.45
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 79.35
Offer Price 149.40
Bid Quantity 1,200
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% 815.45
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 9.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
CE820.00
40.00 0.00 0.00% 781.45
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 55.50
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
PE820.00
28.00 0.00 0.00% 793.45
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 27.85
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
PE940.00
116.00 0.00 0.00% 705.45
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 93.85
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
CE960.00
9.00 0.00 0.00% 812.45
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 5.00
Offer Price 10.00
Bid Quantity 600
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% 694.45
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 122.25
Offer Price 149.00
Bid Quantity 13,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
CE980.00
4.00 0.00 0.00% 817.45
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 1.15
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
PE700.00
3.00 0.00 0.00% 818.45
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 0.25
Offer Price 11.00
Bid Quantity 6,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
CE880.00
22.00 -0.45 -2.00% 799.45
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 15.25
Offer Price 29.95
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
CE900.00
14.35 -0.65 -4.33% 807.10
Previous Close 15.00
Open 15.05
High 16.00
Low 12.55
Vol 9,600
Open Interest (OI) 21,600
Change in OI 5,400
Bid Price 14.45
Offer Price 16.75
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
PE760.00
14.30 -1.25 -8.04% 807.15
Previous Close 15.55
Open 14.20
High 14.60
Low 14.20
Vol 1,800
Open Interest (OI) 17,400
Change in OI 600
Bid Price 11.60
Offer Price 18.45
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
CE1000.00
3.60 -0.40 -10.00% 817.85
Previous Close 4.00
Open 3.65
High 3.65
Low 3.60
Vol 1,200
Open Interest (OI) 18,000
Change in OI 1,200
Bid Price 3.20
Offer Price 5.95
Bid Quantity 3,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
26-11-2020
OPTSTK
CE860.00
26.00 -5.20 -16.67% 795.45
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 24.05
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% 801.45
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 13.05
Offer Price 24.95
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