Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1037.55
Change Change %
-3.60 -0.35%

Updated:04 Dec, 2020, 15:57 PM IST

BSE
1037.25
Change Change %
-3.20 -0.31%

Updated:04 Dec, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
31-12-2020
OPTSTK
PE1040.00
44.95 8.45 23.15% 992.60
Previous Close 36.50
Open 33.75
High 45.00
Low 33.75
Vol 12,600
Open Interest (OI) 33,000
Change in OI -1,200
Bid Price 35.70
Offer Price 39.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
31-12-2020
OPTSTK
CE1180.00
7.15 0.80 12.60% 1030.40
Previous Close 6.35
Open 9.00
High 9.00
Low 6.25
Vol 9,000
Open Interest (OI) 12,000
Change in OI 600
Bid Price 6.20
Offer Price 7.85
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
31-12-2020
OPTSTK
CE1240.00
3.45 0.05 1.47% 1034.10
Previous Close 3.40
Open 3.45
High 3.45
Low 3.45
Vol 600
Open Interest (OI) 4,800
Change in OI 600
Bid Price 0.40
Offer Price 5.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
31-12-2020
OPTSTK
CE900.00
148.70 0.70 0.47% 888.85
Previous Close 148.00
Open 148.70
High 148.70
Low 148.70
Vol 600
Open Interest (OI) 12,600
Change in OI 0
Bid Price 143.10
Offer Price 169.55
Bid Quantity 2,400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
31-12-2020
OPTSTK
CE960.00
92.25 0.25 0.27% 945.30
Previous Close 92.00
Open 92.15
High 92.25
Low 92.15
Vol 1,200
Open Interest (OI) 25,200
Change in OI 0
Bid Price 89.15
Offer Price 114.10
Bid Quantity 1,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
31-12-2020
OPTSTK
PE820.00
2.00 0.00 0.00% 1035.55
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 0.30
Offer Price 4.15
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
31-12-2020
OPTSTK
PE1080.00
60.40 0.00 0.00% 977.15
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 55.75
Offer Price 66.80
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
31-12-2020
OPTSTK
CE860.00
43.65 0.00 0.00% 993.90
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 168.60
Offer Price 201.40
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
31-12-2020
OPTSTK
PE860.00
1.65 0.00 0.00% 1035.90
Previous Close 1.65
Open 1.65
High 1.65
Low 1.65
Vol 600
Open Interest (OI) 28,200
Change in OI 0
Bid Price 0.85
Offer Price 2.50
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
31-12-2020
OPTSTK
PE760.00
0.50 0.00 0.00% 1037.05
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 2.75
Bid Quantity 3,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
31-12-2020
OPTSTK
PE840.00
1.70 0.00 0.00% 1035.85
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 0.60
Offer Price 1.50
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
31-12-2020
OPTSTK
CE880.00
172.15 0.00 0.00% 865.40
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 148.50
Offer Price 180.75
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
31-12-2020
OPTSTK
PE880.00
2.75 0.00 0.00% 1034.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,400
Change in OI 0
Bid Price 1.05
Offer Price 2.70
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
31-12-2020
OPTSTK
PE1200.00
153.00 0.00 0.00% 884.55
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 150.45
Offer Price 174.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
31-12-2020
OPTSTK
PE1100.00
75.00 0.00 0.00% 962.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,400
Change in OI 0
Bid Price 71.95
Offer Price 91.50
Bid Quantity 600
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
31-12-2020
OPTSTK
PE1060.00
47.90 -0.95 -1.94% 989.65
Previous Close 48.85
Open 42.00
High 57.20
Low 42.00
Vol 6,600
Open Interest (OI) 13,200
Change in OI -1,200
Bid Price 45.65
Offer Price 56.95
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
31-12-2020
OPTSTK
PE1020.00
26.40 -0.65 -2.40% 1011.15
Previous Close 27.05
Open 29.45
High 34.00
Low 26.00
Vol 12,600
Open Interest (OI) 42,000
Change in OI -7,200
Bid Price 24.20
Offer Price 33.95
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
31-12-2020
OPTSTK
CE940.00
109.85 -5.50 -4.77% 927.70
Previous Close 115.35
Open 122.15
High 122.15
Low 104.45
Vol 2,400
Open Interest (OI) 65,400
Change in OI -1,200
Bid Price 107.50
Offer Price 112.40
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
31-12-2020
OPTSTK
PE1000.00
19.30 -1.00 -4.93% 1018.25
Previous Close 20.30
Open 20.35
High 24.65
Low 17.10
Vol 60,600
Open Interest (OI) 91,200
Change in OI 0
Bid Price 18.00
Offer Price 21.95
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
31-12-2020
OPTSTK
PE960.00
9.50 -0.50 -5.00% 1028.05
Previous Close 10.00
Open 10.25
High 11.25
Low 9.00
Vol 13,800
Open Interest (OI) 51,600
Change in OI 4,200
Bid Price 8.15
Offer Price 9.65
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
31-12-2020
OPTSTK
CE980.00
77.70 -5.00 -6.05% 959.85
Previous Close 82.70
Open 77.65
High 77.70
Low 77.65
Vol 1,200
Open Interest (OI) 15,600
Change in OI 0
Bid Price 71.20
Offer Price 78.10
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
31-12-2020
OPTSTK
CE1000.00
62.90 -4.75 -7.02% 974.65
Previous Close 67.65
Open 71.60
High 75.65
Low 58.00
Vol 9,000
Open Interest (OI) 48,600
Change in OI 600
Bid Price 61.40
Offer Price 75.65
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
31-12-2020
OPTSTK
CE1140.00
12.25 -1.40 -10.26% 1025.30
Previous Close 13.65
Open 12.00
High 12.40
Low 9.95
Vol 12,600
Open Interest (OI) 43,200
Change in OI 1,200
Bid Price 9.45
Offer Price 12.00
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
31-12-2020
OPTSTK
CE1040.00
40.30 -4.80 -10.64% 997.25
Previous Close 45.10
Open 46.50
High 51.30
Low 34.90
Vol 79,200
Open Interest (OI) 67,200
Change in OI 1,200
Bid Price 39.05
Offer Price 40.95
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
31-12-2020
OPTSTK
CE1080.00
25.55 -3.05 -10.66% 1012.00
Previous Close 28.60
Open 32.90
High 34.85
Low 21.45
Vol 49,200
Open Interest (OI) 50,400
Change in OI 600
Bid Price 23.65
Offer Price 26.10
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
31-12-2020
OPTSTK
PE980.00
13.80 -1.70 -10.97% 1023.75
Previous Close 15.50
Open 14.95
High 16.20
Low 13.80
Vol 6,600
Open Interest (OI) 22,800
Change in OI 600
Bid Price 11.95
Offer Price 18.15
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
31-12-2020
OPTSTK
CE1100.00
19.95 -2.60 -11.53% 1017.60
Previous Close 22.55
Open 25.35
High 25.60
Low 16.00
Vol 2,41,200
Open Interest (OI) 1,79,400
Change in OI -33,600
Bid Price 18.50
Offer Price 19.50
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
31-12-2020
OPTSTK
CE1060.00
32.00 -4.35 -11.97% 1005.55
Previous Close 36.35
Open 39.40
High 41.95
Low 27.35
Vol 1,23,600
Open Interest (OI) 84,000
Change in OI 0
Bid Price 32.00
Offer Price 34.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
31-12-2020
OPTSTK
CE1120.00
14.45 -2.30 -13.73% 1023.10
Previous Close 16.75
Open 18.30
High 20.45
Low 12.70
Vol 25,800
Open Interest (OI) 21,600
Change in OI -3,600
Bid Price 12.35
Offer Price 14.95
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
31-12-2020
OPTSTK
PE900.00
2.80 -0.45 -13.85% 1034.75
Previous Close 3.25
Open 3.25
High 3.40
Low 2.50
Vol 50,400
Open Interest (OI) 1,60,200
Change in OI -6,000
Bid Price 2.40
Offer Price 2.75
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
31-12-2020
OPTSTK
CE1020.00
47.70 -8.95 -15.80% 989.85
Previous Close 56.65
Open 52.15
High 52.15
Low 47.50
Vol 4,200
Open Interest (OI) 37,800
Change in OI 0
Bid Price 42.30
Offer Price 52.75
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
31-12-2020
OPTSTK
PE940.00
6.90 -1.45 -17.37% 1030.65
Previous Close 8.35
Open 9.95
High 9.95
Low 6.90
Vol 15,600
Open Interest (OI) 84,600
Change in OI 600
Bid Price 4.95
Offer Price 7.00
Bid Quantity 600
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
31-12-2020
OPTSTK
CE1220.00
3.65 -0.85 -18.89% 1033.90
Previous Close 4.50
Open 6.85
High 6.90
Low 3.25
Vol 23,400
Open Interest (OI) 1,06,800
Change in OI -3,600
Bid Price 3.35
Offer Price 3.65
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
31-12-2020
OPTSTK
CE1160.00
6.75 -1.75 -20.59% 1030.80
Previous Close 8.50
Open 8.00
High 10.85
Low 6.75
Vol 1,800
Open Interest (OI) 10,800
Change in OI 0
Bid Price 7.00
Offer Price 11.80
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
31-12-2020
OPTSTK
CE1200.00
4.40 -1.90 -30.16% 1033.15
Previous Close 6.30
Open 7.00
High 7.00
Low 4.20
Vol 1,29,600
Open Interest (OI) 2,11,800
Change in OI -4,800
Bid Price 4.40
Offer Price 5.65
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
31-12-2020
OPTSTK
PE800.00
0.60 -0.50 -45.45% 1036.95
Previous Close 1.10
Open 0.60
High 0.60
Low 0.60
Vol 600
Open Interest (OI) 18,600
Change in OI 0
Bid Price 0.60
Offer Price 1.00
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
31-12-2020
OPTSTK
PE920.00
3.50 -3.35 -48.91% 1034.05
Previous Close 6.85
Open 3.20
High 3.50
Low 3.20
Vol 1,200
Open Interest (OI) 18,600
Change in OI 0
Bid Price 2.10
Offer Price 5.75
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
31-12-2020
OPTSTK
CE1260.00
2.00 -2.75 -57.89% 1035.55
Previous Close 4.75
Open 2.00
High 2.00
Low 2.00
Vol 600
Open Interest (OI) 3,000
Change in OI -600
Bid Price 1.30
Offer Price 2.95
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
28-01-2021
OPTSTK
PE1000.00
42.00 4.00 10.53% 995.55
Previous Close 38.00
Open 45.00
High 45.00
Low 42.00
Vol 1,200
Open Interest (OI) 3,000
Change in OI 600
Bid Price 0.00
Offer Price 47.00
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
28-01-2021
OPTSTK
PE860.00
6.70 0.00 0.00% 1030.85
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 5.00
Offer Price 23.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
28-01-2021
OPTSTK
CE940.00
74.00 0.00 0.00% 963.55
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 84.85
Offer Price 0.00
Bid Quantity 13,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
28-01-2021
OPTSTK
CE1100.00
38.00 0.00 0.00% 999.55
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 28.00
Offer Price 51.90
Bid Quantity 3,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MGL
25-02-2021
OPTSTK
PE900.00
24.00 0.00 0.00% 1013.55
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 6.00
Offer Price 0.00
Bid Quantity 8,400
Offer Quantity 0

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