Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
987.25
Change Change %
17.70 1.83%

Updated:05 Aug, 2020, 15:59 PM IST

BSE
986.75
Change Change %
17.60 1.82%

Updated:05 Aug, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
27-08-2020
OPTSTK
CE1100.00
10.90 3.90 55.71% 976.35
Previous Close 7.00
Open 8.35
High 12.00
Low 7.30
Vol 24,000
Open Interest (OI) 57,000
Change in OI 3,000
Bid Price 10.25
Offer Price 11.25
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
27-08-2020
OPTSTK
CE1060.00
19.00 6.15 47.86% 968.25
Previous Close 12.85
Open 14.00
High 19.40
Low 13.95
Vol 12,600
Open Interest (OI) 35,400
Change in OI 3,600
Bid Price 17.90
Offer Price 19.70
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
27-08-2020
OPTSTK
CE1020.00
30.45 8.45 38.41% 956.80
Previous Close 22.00
Open 22.40
High 31.00
Low 22.40
Vol 26,400
Open Interest (OI) 26,400
Change in OI 9,000
Bid Price 30.25
Offer Price 30.75
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
27-08-2020
OPTSTK
CE1040.00
24.00 6.55 37.54% 963.25
Previous Close 17.45
Open 18.00
High 24.95
Low 18.00
Vol 40,800
Open Interest (OI) 33,600
Change in OI 3,600
Bid Price 23.20
Offer Price 24.50
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
27-08-2020
OPTSTK
CE980.00
47.95 10.95 29.59% 939.30
Previous Close 37.00
Open 40.00
High 49.00
Low 39.80
Vol 43,800
Open Interest (OI) 21,600
Change in OI 3,000
Bid Price 47.40
Offer Price 48.10
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
27-08-2020
OPTSTK
CE1000.00
38.05 8.60 29.20% 949.20
Previous Close 29.45
Open 31.20
High 40.20
Low 30.25
Vol 2,13,600
Open Interest (OI) 92,400
Change in OI 31,800
Bid Price 38.20
Offer Price 39.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
27-08-2020
OPTSTK
CE960.00
58.00 10.65 22.49% 929.25
Previous Close 47.35
Open 58.00
High 58.00
Low 58.00
Vol 600
Open Interest (OI) 1,800
Change in OI 0
Bid Price 54.15
Offer Price 58.95
Bid Quantity 11,400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
27-08-2020
OPTSTK
CE1140.00
3.50 0.00 0.00% 983.75
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 3.00
Offer Price 8.70
Bid Quantity 12,000
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
27-08-2020
OPTSTK
PE1040.00
76.35 0.00 0.00% 910.90
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 71.55
Offer Price 75.85
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
27-08-2020
OPTSTK
CE1120.00
8.50 0.00 0.00% 978.75
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 6.70
Offer Price 13.05
Bid Quantity 1,200
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
27-08-2020
OPTSTK
CE1080.00
12.10 0.00 0.00% 975.15
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 10.60
Offer Price 15.95
Bid Quantity 12,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
27-08-2020
OPTSTK
CE1160.00
10.00 0.00 0.00% 977.25
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 1.70
Offer Price 10.50
Bid Quantity 10,800
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
27-08-2020
OPTSTK
CE1300.00
2.50 0.00 0.00% 984.75
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 0.20
Offer Price 2.10
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
27-08-2020
OPTSTK
PE1020.00
53.05 0.00 0.00% 934.20
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 58.35
Offer Price 62.40
Bid Quantity 600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
27-08-2020
OPTSTK
PE1100.00
107.50 0.00 0.00% 879.75
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 118.30
Offer Price 128.05
Bid Quantity 1,800
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
27-08-2020
OPTSTK
PE760.00
0.20 0.00 0.00% 987.05
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 0.15
Offer Price 2.10
Bid Quantity 1,800
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
27-08-2020
OPTSTK
CE940.00
65.00 -1.00 -1.52% 922.25
Previous Close 66.00
Open 65.00
High 65.00
Low 65.00
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 68.90
Offer Price 76.30
Bid Quantity 5,400
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
27-08-2020
OPTSTK
PE1000.00
48.90 -9.65 -16.48% 938.35
Previous Close 58.55
Open 51.20
High 51.20
Low 47.35
Vol 6,600
Open Interest (OI) 18,600
Change in OI 3,000
Bid Price 46.30
Offer Price 50.50
Bid Quantity 3,000
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
27-08-2020
OPTSTK
PE960.00
29.65 -6.25 -17.41% 957.60
Previous Close 35.90
Open 34.00
High 34.00
Low 27.25
Vol 15,600
Open Interest (OI) 21,600
Change in OI -1,200
Bid Price 27.80
Offer Price 29.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
27-08-2020
OPTSTK
PE940.00
21.50 -5.50 -20.37% 965.75
Previous Close 27.00
Open 24.00
High 25.00
Low 20.00
Vol 19,800
Open Interest (OI) 24,000
Change in OI -1,800
Bid Price 19.75
Offer Price 22.40
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
27-08-2020
OPTSTK
PE920.00
15.35 -4.00 -20.67% 971.90
Previous Close 19.35
Open 17.25
High 17.80
Low 14.35
Vol 14,400
Open Interest (OI) 16,200
Change in OI 1,200
Bid Price 14.35
Offer Price 16.15
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
27-08-2020
OPTSTK
PE980.00
37.10 -10.70 -22.38% 950.15
Previous Close 47.80
Open 39.50
High 39.50
Low 37.10
Vol 1,200
Open Interest (OI) 8,400
Change in OI -600
Bid Price 35.80
Offer Price 39.75
Bid Quantity 4,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
27-08-2020
OPTSTK
PE900.00
10.35 -3.80 -26.86% 976.90
Previous Close 14.15
Open 11.00
High 12.50
Low 10.35
Vol 5,400
Open Interest (OI) 31,800
Change in OI -1,800
Bid Price 10.35
Offer Price 11.50
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-09-2020
OPTSTK
CE1000.00
50.00 0.00 0.00% 937.25
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 50.00
Offer Price 60.00
Bid Quantity 600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-09-2020
OPTSTK
CE1060.00
40.00 0.00 0.00% 947.25
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 20.00
Offer Price 40.40
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-09-2020
OPTSTK
CE900.00
103.00 0.00 0.00% 884.25
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 92.55
Offer Price 114.50
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-09-2020
OPTSTK
PE900.00
20.00 0.00 0.00% 967.25
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 22.75
Offer Price 43.10
Bid Quantity 6,000
Offer Quantity 6,000

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