Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1076.35
Change Change %
-5.30 -0.49%

Updated:20 Apr, 2021, 15:58 PM IST

BSE
1077.45
Change Change %
-3.55 -0.33%

Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-04-2021
OPTSTK
CE1000.00
131.00 0.00 0.00% 945.35
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 76.05
Offer Price 86.80
Bid Quantity 600
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-04-2021
OPTSTK
PE1000.00
4.00 0.00 0.00% 1072.35
Previous Close 4.00
Open 2.35
High 4.00
Low 2.35
Vol 4,800
Open Interest (OI) 55,800
Change in OI 0
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
29-04-2021
OPTSTK
CE1260.00
1.35 0.00 0.00% 1075.00
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 0.45
Offer Price 3.00
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-04-2021
OPTSTK
PE1140.00
72.00 0.00 0.00% 1004.35
Previous Close 72.00
Open 56.40
High 72.00
Low 56.40
Vol 4,200
Open Interest (OI) 16,200
Change in OI 0
Bid Price 69.20
Offer Price 76.00
Bid Quantity 1,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-04-2021
OPTSTK
PE900.00
0.90 0.00 0.00% 1075.45
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 0.20
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-04-2021
OPTSTK
PE940.00
6.00 0.00 0.00% 1070.35
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 0.35
Offer Price 0.00
Bid Quantity 1,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-04-2021
OPTSTK
CE1240.00
1.40 0.00 0.00% 1074.95
Previous Close 1.40
Open 1.40
High 1.40
Low 1.40
Vol 600
Open Interest (OI) 15,000
Change in OI 0
Bid Price 1.20
Offer Price 3.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-04-2021
OPTSTK
PE1040.00
9.90 0.00 0.00% 1066.45
Previous Close 9.90
Open 9.00
High 9.90
Low 9.00
Vol 3,600
Open Interest (OI) 12,000
Change in OI 0
Bid Price 11.10
Offer Price 15.70
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-04-2021
OPTSTK
PE1120.00
40.00 0.00 0.00% 1036.35
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 51.15
Offer Price 60.00
Bid Quantity 1,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-04-2021
OPTSTK
CE1080.00
28.00 0.00 0.00% 1048.35
Previous Close 28.00
Open 36.00
High 45.00
Low 25.00
Vol 8,400
Open Interest (OI) 8,400
Change in OI 0
Bid Price 24.00
Offer Price 27.55
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-04-2021
OPTSTK
PE1080.00
27.00 0.00 0.00% 1049.35
Previous Close 27.00
Open 13.00
High 27.00
Low 13.00
Vol 4,800
Open Interest (OI) 20,400
Change in OI 0
Bid Price 26.15
Offer Price 30.00
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-04-2021
OPTSTK
PE960.00
4.00 0.00 0.00% 1072.35
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 0.80
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-04-2021
OPTSTK
CE1160.00
6.00 0.00 0.00% 1070.35
Previous Close 6.00
Open 6.80
High 11.00
Low 4.30
Vol 17,400
Open Interest (OI) 42,000
Change in OI 0
Bid Price 4.45
Offer Price 9.55
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-04-2021
OPTSTK
PE1160.00
61.00 0.00 0.00% 1015.35
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 86.35
Offer Price 95.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-04-2021
OPTSTK
CE1060.00
43.35 0.00 0.00% 1033.00
Previous Close 43.35
Open 32.05
High 60.00
Low 32.05
Vol 12,000
Open Interest (OI) 7,200
Change in OI 0
Bid Price 32.55
Offer Price 42.90
Bid Quantity 600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-04-2021
OPTSTK
PE1060.00
15.25 0.00 0.00% 1061.10
Previous Close 15.25
Open 7.50
High 17.00
Low 5.15
Vol 27,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 18.05
Offer Price 20.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-04-2021
OPTSTK
CE1180.00
3.40 0.00 0.00% 1072.95
Previous Close 3.40
Open 6.00
High 6.00
Low 3.10
Vol 4,200
Open Interest (OI) 44,400
Change in OI 0
Bid Price 3.05
Offer Price 4.80
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-04-2021
OPTSTK
PE1180.00
66.90 0.00 0.00% 1009.45
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 102.90
Offer Price 113.40
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-04-2021
OPTSTK
PE1020.00
3.55 0.00 0.00% 1072.80
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 2.25
Offer Price 15.95
Bid Quantity 11,400
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-04-2021
OPTSTK
CE1400.00
0.05 0.00 0.00% 1076.30
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 600
Open Interest (OI) 13,200
Change in OI 0
Bid Price 0.10
Offer Price 0.95
Bid Quantity 1,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-04-2021
OPTSTK
PE1200.00
118.65 0.00 0.00% 957.70
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 124.45
Offer Price 129.20
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-04-2021
OPTSTK
PE980.00
1.50 0.00 0.00% 1074.85
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 1.50
Offer Price 6.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-04-2021
OPTSTK
CE1280.00
1.10 0.00 0.00% 1075.25
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 0.30
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-04-2021
OPTSTK
CE1220.00
2.50 0.00 0.00% 1073.85
Previous Close 2.50
Open 2.50
High 2.50
Low 1.50
Vol 6,000
Open Interest (OI) 25,800
Change in OI 0
Bid Price 1.60
Offer Price 2.90
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-04-2021
OPTSTK
PE1220.00
57.45 0.00 0.00% 1018.90
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 141.05
Offer Price 151.05
Bid Quantity 1,800
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-04-2021
OPTSTK
PE1100.00
38.95 -0.55 -1.39% 1037.40
Previous Close 39.50
Open 24.65
High 40.00
Low 24.00
Vol 19,800
Open Interest (OI) 78,600
Change in OI 0
Bid Price 38.90
Offer Price 42.90
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-04-2021
OPTSTK
CE1100.00
17.00 -0.55 -3.13% 1059.35
Previous Close 17.55
Open 33.50
High 34.75
Low 15.00
Vol 1,45,200
Open Interest (OI) 32,400
Change in OI 0
Bid Price 17.00
Offer Price 17.40
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-04-2021
OPTSTK
CE1200.00
3.10 -0.15 -4.62% 1073.25
Previous Close 3.25
Open 4.95
High 4.95
Low 2.85
Vol 26,400
Open Interest (OI) 1,55,400
Change in OI 0
Bid Price 3.10
Offer Price 3.70
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-04-2021
OPTSTK
CE1300.00
0.80 -0.05 -5.88% 1075.55
Previous Close 0.85
Open 1.50
High 2.00
Low 0.80
Vol 10,200
Open Interest (OI) 51,600
Change in OI 0
Bid Price 0.75
Offer Price 1.30
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-04-2021
OPTSTK
CE1120.00
11.90 -0.95 -7.39% 1064.45
Previous Close 12.85
Open 24.00
High 24.00
Low 11.90
Vol 36,600
Open Interest (OI) 23,400
Change in OI 0
Bid Price 11.10
Offer Price 14.45
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
29-04-2021
OPTSTK
CE1140.00
7.75 -0.70 -8.28% 1068.60
Previous Close 8.45
Open 15.95
High 16.45
Low 7.45
Vol 1,23,600
Open Interest (OI) 60,600
Change in OI 0
Bid Price 7.45
Offer Price 9.25
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
27-05-2021
OPTSTK
PE980.00
10.00 0.00 0.00% 1066.35
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 0.15
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
27-05-2021
OPTSTK
CE1300.00
4.70 0.00 0.00% 1071.65
Previous Close 4.70
Open 4.70
High 4.70
Low 4.70
Vol 600
Open Interest (OI) 7,800
Change in OI 0
Bid Price 3.50
Offer Price 5.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
27-05-2021
OPTSTK
PE1040.00
27.00 0.00 0.00% 1049.35
Previous Close 27.00
Open 27.00
High 27.00
Low 27.00
Vol 600
Open Interest (OI) 1,800
Change in OI 0
Bid Price 21.45
Offer Price 33.95
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
27-05-2021
OPTSTK
CE1200.00
11.00 0.00 0.00% 1065.35
Previous Close 11.00
Open 15.00
High 17.50
Low 11.00
Vol 3,600
Open Interest (OI) 5,400
Change in OI 0
Bid Price 11.00
Offer Price 12.95
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
27-05-2021
OPTSTK
CE1100.00
55.65 0.00 0.00% 1020.70
Previous Close 55.65
Open 55.65
High 55.65
Low 55.65
Vol 600
Open Interest (OI) 9,000
Change in OI 0
Bid Price 36.80
Offer Price 45.60
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
27-05-2021
OPTSTK
PE1100.00
57.00 0.00 0.00% 1019.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,800
Change in OI 0
Bid Price 54.80
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
27-05-2021
OPTSTK
PE1000.00
16.65 -0.30 -1.77% 1059.70
Previous Close 16.95
Open 17.10
High 17.10
Low 16.65
Vol 6,000
Open Interest (OI) 18,600
Change in OI 0
Bid Price 17.40
Offer Price 17.55
Bid Quantity 3,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
24-06-2021
OPTSTK
PE1000.00
23.00 0.00 0.00% 1053.35
Previous Close 23.00
Open 20.00
High 25.00
Low 20.00
Vol 3,600
Open Interest (OI) 55,800
Change in OI 0
Bid Price 20.10
Offer Price 28.00
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