Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1012.65
Change Change %
-12.00 -1.17%

Updated:05 Jun, 2020, 16:02 PM IST

BSE
1012.45
Change Change %
-12.10 -1.18%

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

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
25-06-2020
OPTSTK
PE800.00
3.75 1.55 70.45% 1008.90
Previous Close 2.20
Open 3.00
High 3.75
Low 3.00
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 1.20
Offer Price 0.00
Bid Quantity 4,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
25-06-2020
OPTSTK
PE860.00
8.00 3.00 60.00% 1004.65
Previous Close 5.00
Open 8.00
High 8.05
Low 8.00
Vol 3,600
Open Interest (OI) 10,200
Change in OI 600
Bid Price 5.95
Offer Price 9.45
Bid Quantity 4,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
25-06-2020
OPTSTK
CE920.00
104.00 35.95 52.83% 908.65
Previous Close 68.05
Open 104.00
High 104.00
Low 104.00
Vol 600
Open Interest (OI) 1,200
Change in OI 0
Bid Price 108.90
Offer Price 117.80
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
25-06-2020
OPTSTK
PE1040.00
73.35 12.00 19.56% 939.30
Previous Close 61.35
Open 71.50
High 73.35
Low 71.50
Vol 1,200
Open Interest (OI) 4,800
Change in OI 600
Bid Price 69.80
Offer Price 80.85
Bid Quantity 600
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
25-06-2020
OPTSTK
PE1100.00
109.15 11.65 11.95% 903.50
Previous Close 97.50
Open 115.20
High 115.20
Low 109.15
Vol 1,200
Open Interest (OI) 600
Change in OI -600
Bid Price 109.70
Offer Price 115.75
Bid Quantity 1,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
25-06-2020
OPTSTK
PE900.00
15.10 1.60 11.85% 997.55
Previous Close 13.50
Open 13.50
High 15.20
Low 13.10
Vol 6,600
Open Interest (OI) 25,800
Change in OI 3,000
Bid Price 13.90
Offer Price 16.00
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
25-06-2020
OPTSTK
PE980.00
39.45 2.95 8.08% 973.20
Previous Close 36.50
Open 39.00
High 42.50
Low 36.50
Vol 22,800
Open Interest (OI) 12,600
Change in OI -600
Bid Price 39.35
Offer Price 43.85
Bid Quantity 600
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
25-06-2020
OPTSTK
PE920.00
19.40 1.40 7.78% 993.25
Previous Close 18.00
Open 18.00
High 19.40
Low 18.00
Vol 4,200
Open Interest (OI) 10,200
Change in OI -600
Bid Price 18.95
Offer Price 20.15
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
25-06-2020
OPTSTK
PE960.00
32.45 1.80 5.87% 980.20
Previous Close 30.65
Open 31.00
High 34.90
Low 30.40
Vol 15,600
Open Interest (OI) 16,200
Change in OI 0
Bid Price 31.25
Offer Price 32.70
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
25-06-2020
OPTSTK
PE1000.00
48.35 2.40 5.22% 964.30
Previous Close 45.95
Open 51.20
High 52.50
Low 44.65
Vol 36,000
Open Interest (OI) 12,000
Change in OI 3,600
Bid Price 48.25
Offer Price 51.10
Bid Quantity 1,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
25-06-2020
OPTSTK
PE880.00
10.50 0.50 5.00% 1002.15
Previous Close 10.00
Open 10.50
High 11.00
Low 10.50
Vol 1,800
Open Interest (OI) 7,200
Change in OI -600
Bid Price 9.80
Offer Price 11.00
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
25-06-2020
OPTSTK
PE940.00
24.90 1.15 4.84% 987.75
Previous Close 23.75
Open 17.60
High 26.10
Low 17.60
Vol 11,400
Open Interest (OI) 12,600
Change in OI 4,200
Bid Price 24.75
Offer Price 25.80
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
25-06-2020
OPTSTK
PE1020.00
58.85 1.90 3.34% 953.80
Previous Close 56.95
Open 58.00
High 61.00
Low 58.00
Vol 6,600
Open Interest (OI) 5,400
Change in OI 1,200
Bid Price 58.65
Offer Price 61.00
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
25-06-2020
OPTSTK
CE1140.00
22.30 0.00 0.00% 990.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,400
Change in OI 0
Bid Price 15.95
Offer Price 19.80
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
25-06-2020
OPTSTK
CE900.00
162.20 0.00 0.00% 850.45
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 120.30
Offer Price 134.10
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
25-06-2020
OPTSTK
CE940.00
98.20 0.00 0.00% 914.45
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 94.65
Offer Price 101.40
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
25-06-2020
OPTSTK
CE1240.00
10.75 0.00 0.00% 1001.90
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 2.05
Offer Price 10.00
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
25-06-2020
OPTSTK
PE840.00
6.00 0.00 0.00% 1006.65
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 2.40
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
25-06-2020
OPTSTK
PE1080.00
77.10 0.00 0.00% 935.55
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 92.10
Offer Price 101.75
Bid Quantity 8,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
25-06-2020
OPTSTK
PE1060.00
76.15 0.00 0.00% 936.50
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 78.50
Offer Price 87.15
Bid Quantity 8,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
25-06-2020
OPTSTK
CE1220.00
13.70 0.00 0.00% 998.95
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 4.30
Offer Price 14.75
Bid Quantity 5,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
25-06-2020
OPTSTK
CE1020.00
54.80 -7.00 -11.33% 957.85
Previous Close 61.80
Open 63.05
High 63.05
Low 45.00
Vol 1,60,200
Open Interest (OI) 58,200
Change in OI -7,200
Bid Price 52.85
Offer Price 54.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
25-06-2020
OPTSTK
CE1000.00
63.00 -9.10 -12.62% 949.65
Previous Close 72.10
Open 68.85
High 68.85
Low 52.55
Vol 40,200
Open Interest (OI) 48,600
Change in OI -4,800
Bid Price 61.50
Offer Price 63.55
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
25-06-2020
OPTSTK
CE1040.00
45.25 -7.95 -14.94% 967.40
Previous Close 53.20
Open 53.80
High 54.00
Low 37.35
Vol 84,000
Open Interest (OI) 68,400
Change in OI 5,400
Bid Price 44.70
Offer Price 46.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
25-06-2020
OPTSTK
CE1060.00
38.40 -7.15 -15.70% 974.25
Previous Close 45.55
Open 46.95
High 47.00
Low 30.10
Vol 2,16,600
Open Interest (OI) 90,000
Change in OI -3,600
Bid Price 37.70
Offer Price 38.00
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
25-06-2020
OPTSTK
CE960.00
78.40 -16.65 -17.52% 934.25
Previous Close 95.05
Open 78.40
High 78.40
Low 78.40
Vol 600
Open Interest (OI) 13,200
Change in OI 0
Bid Price 85.00
Offer Price 92.75
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
25-06-2020
OPTSTK
CE1080.00
32.20 -7.45 -18.79% 980.45
Previous Close 39.65
Open 39.35
High 39.35
Low 25.40
Vol 44,400
Open Interest (OI) 13,800
Change in OI -9,000
Bid Price 31.40
Offer Price 37.00
Bid Quantity 1,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
25-06-2020
OPTSTK
CE1100.00
26.00 -6.55 -20.12% 986.65
Previous Close 32.55
Open 32.60
High 32.60
Low 19.20
Vol 92,400
Open Interest (OI) 81,000
Change in OI -6,600
Bid Price 25.65
Offer Price 26.95
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
25-06-2020
OPTSTK
CE1200.00
10.00 -2.65 -20.95% 1002.65
Previous Close 12.65
Open 10.00
High 11.00
Low 7.00
Vol 11,400
Open Interest (OI) 16,800
Change in OI 4,200
Bid Price 9.70
Offer Price 10.45
Bid Quantity 600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
25-06-2020
OPTSTK
CE980.00
64.25 -19.60 -23.38% 948.40
Previous Close 83.85
Open 71.30
High 71.30
Low 64.25
Vol 1,800
Open Interest (OI) 22,200
Change in OI 0
Bid Price 73.00
Offer Price 80.10
Bid Quantity 600
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
25-06-2020
OPTSTK
CE1120.00
19.80 -13.10 -39.82% 992.85
Previous Close 32.90
Open 19.80
High 19.80
Low 19.80
Vol 600
Open Interest (OI) 0
Change in OI 0
Bid Price 19.60
Offer Price 25.30
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
25-06-2020
OPTSTK
PE820.00
4.00 -170.85 -97.71% 1008.65
Previous Close 174.85
Open 4.00
High 4.00
Low 4.00
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 0.60
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
30-07-2020
OPTSTK
PE960.00
51.75 0.00 0.00% 960.90
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 43.65
Offer Price 65.65
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
30-07-2020
OPTSTK
CE1040.00
60.00 0.00 0.00% 952.65
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 56.85
Offer Price 80.20
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