Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
86.90
Change Change %
1.20 1.40%

Updated:21 Oct, 2020, 10:59 AM IST

BSE
86.80
Change Change %
1.05 1.22%

Updated:21 Oct, 2020, 11:02 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE85.00
3.00 0.40 15.38% 83.90
Previous Close 2.60
Open 3.00
High 3.30
Low 2.85
Vol 1,76,900
Open Interest (OI) 7,68,600
Change in OI -24,400
Bid Price 3.05
Offer Price 3.20
Bid Quantity 6,100
Offer Quantity 12,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE87.50
1.75 0.10 6.06% 85.15
Previous Close 1.65
Open 1.65
High 2.00
Low 1.60
Vol 3,90,400
Open Interest (OI) 9,33,300
Change in OI -1,46,400
Bid Price 1.75
Offer Price 1.85
Bid Quantity 48,800
Offer Quantity 42,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE82.50
4.40 0.25 6.02% 82.50
Previous Close 4.15
Open 4.40
High 4.40
Low 4.40
Vol 6,100
Open Interest (OI) 1,95,200
Change in OI 0
Bid Price 4.85
Offer Price 5.05
Bid Quantity 12,200
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE107.50
0.15 0.00 0.00% 86.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,800
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE92.50
0.60 0.00 0.00% 86.30
Previous Close 0.60
Open 0.60
High 0.65
Low 0.50
Vol 73,200
Open Interest (OI) 5,36,800
Change in OI -6,100
Bid Price 0.55
Offer Price 0.60
Bid Quantity 36,600
Offer Quantity 12,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE92.50
5.80 0.00 0.00% 81.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 54,900
Change in OI 0
Bid Price 4.50
Offer Price 8.10
Bid Quantity 61,000
Offer Quantity 1,40,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE110.00
0.05 0.00 0.00% 86.85
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 18,300
Open Interest (OI) 3,84,300
Change in OI -12,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 6,100
Offer Quantity 1,09,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE70.00
0.10 0.00 0.00% 86.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,07,400
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,44,000
Offer Quantity 30,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE112.50
0.10 0.00 0.00% 86.80
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 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 12,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE115.00
0.15 0.00 0.00% 86.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,100
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 24,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE105.00
0.05 0.00 0.00% 86.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,07,400
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,83,000
Offer Quantity 30,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE105.00
18.50 0.00 0.00% 68.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,600
Change in OI 0
Bid Price 16.80
Offer Price 20.20
Bid Quantity 61,000
Offer Quantity 1,40,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE90.00
1.00 0.00 0.00% 85.90
Previous Close 1.00
Open 1.00
High 1.15
Low 0.90
Vol 5,18,500
Open Interest (OI) 25,80,300
Change in OI -67,100
Bid Price 1.00
Offer Price 1.05
Bid Quantity 30,500
Offer Quantity 36,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE75.00
13.00 0.00 0.00% 73.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,600
Change in OI 0
Bid Price 10.05
Offer Price 13.05
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE97.50
0.30 0.00 0.00% 86.60
Previous Close 0.30
Open 0.20
High 0.30
Low 0.20
Vol 24,400
Open Interest (OI) 1,34,200
Change in OI 6,100
Bid Price 0.25
Offer Price 0.30
Bid Quantity 18,300
Offer Quantity 24,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE77.50
9.75 0.00 0.00% 77.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,700
Change in OI 0
Bid Price 8.35
Offer Price 10.80
Bid Quantity 12,200
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE72.50
0.25 0.00 0.00% 86.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,800
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 1,22,000
Offer Quantity 54,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE95.00
9.10 0.00 0.00% 77.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,95,200
Change in OI 0
Bid Price 7.05
Offer Price 8.95
Bid Quantity 61,000
Offer Quantity 30,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE100.00
14.00 0.00 0.00% 72.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,08,700
Change in OI 0
Bid Price 11.95
Offer Price 15.10
Bid Quantity 18,300
Offer Quantity 30,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE102.50
0.10 0.00 0.00% 86.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,09,800
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 79,300
Offer Quantity 73,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE102.50
14.00 0.00 0.00% 72.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,100
Change in OI 0
Bid Price 14.40
Offer Price 17.60
Bid Quantity 61,000
Offer Quantity 18,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE80.00
6.85 -0.25 -3.52% 80.05
Previous Close 7.10
Open 6.20
High 7.10
Low 6.20
Vol 79,300
Open Interest (OI) 1,89,100
Change in OI -61,000
Bid Price 6.90
Offer Price 7.20
Bid Quantity 18,300
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE90.00
4.40 -0.55 -11.11% 82.50
Previous Close 4.95
Open 4.35
High 4.40
Low 4.25
Vol 24,400
Open Interest (OI) 6,95,400
Change in OI 12,200
Bid Price 4.15
Offer Price 4.30
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE95.00
0.40 -0.05 -11.11% 86.50
Previous Close 0.45
Open 0.45
High 0.45
Low 0.35
Vol 2,50,100
Open Interest (OI) 18,48,300
Change in OI 79,300
Bid Price 0.35
Offer Price 0.40
Bid Quantity 97,600
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE87.50
2.45 -0.75 -23.44% 84.45
Previous Close 3.20
Open 2.90
High 2.90
Low 2.35
Vol 36,600
Open Interest (OI) 2,80,600
Change in OI 6,100
Bid Price 2.45
Offer Price 2.60
Bid Quantity 30,500
Offer Quantity 24,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE80.00
0.35 -0.15 -30.00% 86.55
Previous Close 0.50
Open 0.55
High 0.55
Low 0.30
Vol 1,64,700
Open Interest (OI) 8,66,200
Change in OI 12,200
Bid Price 0.30
Offer Price 0.35
Bid Quantity 1,22,000
Offer Quantity 30,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE85.00
1.35 -0.60 -30.77% 85.55
Previous Close 1.95
Open 1.50
High 1.50
Low 1.25
Vol 1,83,000
Open Interest (OI) 5,97,800
Change in OI -6,100
Bid Price 1.30
Offer Price 1.40
Bid Quantity 12,200
Offer Quantity 54,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE75.00
0.10 -0.05 -33.33% 86.80
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 42,700
Open Interest (OI) 6,77,100
Change in OI 24,400
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,15,900
Offer Quantity 1,34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE100.00
0.10 -0.05 -33.33% 86.80
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 1,28,100
Open Interest (OI) 22,57,000
Change in OI -54,900
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,35,500
Offer Quantity 1,58,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE82.50
0.65 -0.35 -35.00% 86.25
Previous Close 1.00
Open 0.90
High 1.00
Low 0.65
Vol 91,500
Open Interest (OI) 4,57,500
Change in OI 0
Bid Price 0.65
Offer Price 0.70
Bid Quantity 6,100
Offer Quantity 42,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE77.50
0.15 -0.10 -40.00% 86.75
Previous Close 0.25
Open 0.25
High 0.25
Low 0.15
Vol 30,500
Open Interest (OI) 2,44,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 54,900
Offer Quantity 30,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
CE87.50
4.15 0.65 18.57% 82.75
Previous Close 3.50
Open 4.20
High 4.20
Low 4.10
Vol 24,400
Open Interest (OI) 18,300
Change in OI 0
Bid Price 4.00
Offer Price 4.85
Bid Quantity 12,200
Offer Quantity 30,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
CE90.00
3.40 0.20 6.25% 83.50
Previous Close 3.20
Open 3.20
High 3.40
Low 3.20
Vol 24,400
Open Interest (OI) 30,500
Change in OI -6,100
Bid Price 3.25
Offer Price 3.55
Bid Quantity 6,100
Offer Quantity 12,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
PE80.00
2.00 0.00 0.00% 84.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,300
Change in OI 0
Bid Price 1.55
Offer Price 2.20
Bid Quantity 30,500
Offer Quantity 36,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
CE115.00
2.75 0.00 0.00% 84.15
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 0.00
Offer Price 2.00
Bid Quantity 0
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
PE85.00
4.10 0.00 0.00% 82.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,300
Change in OI 0
Bid Price 3.25
Offer Price 4.00
Bid Quantity 30,500
Offer Quantity 12,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
CE100.00
1.05 0.00 0.00% 85.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,28,100
Change in OI 0
Bid Price 0.90
Offer Price 1.25
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
PE75.00
0.95 0.00 0.00% 85.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,56,200
Change in OI 0
Bid Price 0.70
Offer Price 0.95
Bid Quantity 36,600
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
CE95.00
2.00 -0.10 -4.76% 84.90
Previous Close 2.10
Open 1.95
High 2.00
Low 1.95
Vol 18,300
Open Interest (OI) 91,500
Change in OI 18,300
Bid Price 1.75
Offer Price 2.00
Bid Quantity 12,200
Offer Quantity 6,100

PUT/CALL Ratio (PCR)

View the Put Call Ratio for GAIL India Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for GAIL India Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com