- You are here:
- Home
- Markets
- Market Dashboard
- GAIL (India) Ltd.
- F&O
NSE Symbol: | BSE Code: | ISIN: | Sector:
- Add to Portfolio
- Add to Watchlist
- Add to Alert
- Add to Message
Add to Portfolio
NSE
134.40
Change | Change % |
-2.00 | -1.47% |
Updated:20 Apr, 2021, 15:59 PM IST |
BSE
134.35
Change | Change % |
-2.15 | -1.58% |
Updated:20 Apr, 2021, 16:00 PM IST |
Expiry Date:
Strike Price:
Option Type:
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK PE115.00 |
0.30 | 0.05 | 20.00% | 134.10 |
Previous Close 0.25
Open 0.15
High 0.30
Low 0.15
Vol 54,900
Open Interest (OI) 3,05,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK PE125.00 |
0.65 | 0.05 | 8.33% | 133.75 |
Previous Close 0.60
Open 0.45
High 0.65
Low 0.35
Vol 16,47,000
Open Interest (OI) 7,07,600
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK PE135.00 |
3.30 | 0.15 | 4.76% | 131.10 |
Previous Close 3.15
Open 1.60
High 3.50
Low 1.50
Vol 28,67,000
Open Interest (OI) 14,21,300
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK CE130.00 |
6.45 | 0.20 | 3.20% | 127.95 |
Previous Close 6.25
Open 8.90
High 8.90
Low 5.55
Vol 1,52,500
Open Interest (OI) 3,47,700
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK CE135.00 |
3.05 | 0.00 | 0.00% | 131.35 |
Previous Close 3.05
Open 5.50
High 6.55
Low 2.60
Vol 16,40,900
Open Interest (OI) 13,84,700
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK CE162.50 |
0.35 | 0.00 | 0.00% | 134.05 |
Previous Close 0.35
Open 0.10
High 0.35
Low 0.10
Vol 12,200
Open Interest (OI) 24,400
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK CE172.50 |
0.30 | 0.00 | 0.00% | 134.10 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,100
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK CE140.00 |
1.45 | 0.00 | 0.00% | 132.95 |
Previous Close 1.45
Open 2.90
High 3.40
Low 1.25
Vol 44,16,400
Open Interest (OI) 25,19,300
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK PE140.00 |
6.70 | 0.00 | 0.00% | 127.70 |
Previous Close 6.70
Open 4.05
High 7.00
Low 3.40
Vol 7,86,900
Open Interest (OI) 7,56,400
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK PE142.50 |
8.05 | 0.00 | 0.00% | 126.35 |
Previous Close 8.05
Open 5.05
High 8.05
Low 5.05
Vol 12,200
Open Interest (OI) 1,46,400
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK CE125.00 |
13.55 | 0.00 | 0.00% | 120.85 |
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 9.80
Offer Price 11.25
Bid Quantity 18,300
Offer Quantity 18,300
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK CE170.00 |
0.05 | 0.00 | 0.00% | 134.35 |
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 24,400
Open Interest (OI) 6,03,900
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,89,100
Offer Quantity 24,400
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK CE180.00 |
0.05 | 0.00 | 0.00% | 134.35 |
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 12,200
Open Interest (OI) 1,70,800
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK CE147.50 |
0.50 | 0.00 | 0.00% | 133.90 |
Previous Close 0.50
Open 0.95
High 1.10
Low 0.50
Vol 2,07,400
Open Interest (OI) 3,84,300
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK CE152.50 |
0.55 | 0.00 | 0.00% | 133.85 |
Previous Close 0.55
Open 0.50
High 0.55
Low 0.50
Vol 18,300
Open Interest (OI) 2,37,900
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK PE102.50 |
0.25 | 0.00 | 0.00% | 134.15 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,600
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK PE150.00 |
15.00 | 0.00 | 0.00% | 119.40 |
Previous Close 15.00
Open 10.95
High 15.00
Low 10.95
Vol 12,200
Open Interest (OI) 73,200
Change in OI 0
Bid Price 14.85
Offer Price 15.95
Bid Quantity 18,300
Offer Quantity 6,100
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK CE167.50 |
0.30 | 0.00 | 0.00% | 134.10 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,100
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK PE110.00 |
0.15 | 0.00 | 0.00% | 134.25 |
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 12,200
Open Interest (OI) 1,76,900
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,03,700
Offer Quantity 6,100
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK PE112.50 |
0.15 | 0.00 | 0.00% | 134.25 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK CE157.50 |
0.20 | 0.00 | 0.00% | 134.20 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,400
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK CE115.00 |
19.45 | 0.00 | 0.00% | 114.95 |
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 19.10
Offer Price 20.90
Bid Quantity 18,300
Offer Quantity 18,300
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK PE105.00 |
0.50 | 0.00 | 0.00% | 133.90 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,100
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK PE137.50 |
4.85 | 0.00 | 0.00% | 129.55 |
Previous Close 4.85
Open 2.55
High 5.10
Low 2.40
Vol 3,90,400
Open Interest (OI) 3,11,100
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK CE120.00 |
21.55 | 0.00 | 0.00% | 112.85 |
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 14.40
Offer Price 15.85
Bid Quantity 18,300
Offer Quantity 18,300
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK CE165.00 |
0.05 | 0.00 | 0.00% | 134.35 |
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 97,600
Open Interest (OI) 10,37,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 18,300
Offer Quantity 1,09,800
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK CE155.00 |
0.25 | 0.00 | 0.00% | 134.15 |
Previous Close 0.25
Open 0.35
High 0.35
Low 0.25
Vol 3,29,400
Open Interest (OI) 8,96,700
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 2,56,200
Offer Quantity 24,400
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK CE132.50 |
4.80 | 0.00 | 0.00% | 129.60 |
Previous Close 4.80
Open 6.45
High 6.45
Low 4.40
Vol 30,500
Open Interest (OI) 2,62,300
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK CE145.00 |
0.70 | 0.00 | 0.00% | 133.70 |
Previous Close 0.70
Open 1.40
High 1.60
Low 0.65
Vol 28,48,700
Open Interest (OI) 17,99,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK PE145.00 |
7.10 | 0.00 | 0.00% | 127.30 |
Previous Close 7.10
Open 7.10
High 7.10
Low 7.10
Vol 6,100
Open Interest (OI) 1,09,800
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK CE122.50 |
11.70 | 0.00 | 0.00% | 122.70 |
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 11.75
Offer Price 14.90
Bid Quantity 18,300
Offer Quantity 18,300
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK PE122.50 |
0.50 | 0.00 | 0.00% | 133.90 |
Previous Close 0.50
Open 0.50
High 1.90
Low 0.50
Vol 30,500
Open Interest (OI) 3,84,300
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK CE127.50 |
12.25 | 0.00 | 0.00% | 122.15 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,100
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK PE127.50 |
0.90 | 0.00 | 0.00% | 133.50 |
Previous Close 0.90
Open 0.55
High 0.95
Low 0.45
Vol 2,62,300
Open Interest (OI) 1,64,700
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK PE100.00 |
0.05 | 0.00 | 0.00% | 134.35 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,800
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK CE175.00 |
0.05 | 0.00 | 0.00% | 134.35 |
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 6,100
Open Interest (OI) 30,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK PE132.50 |
2.00 | -0.05 | -2.44% | 132.40 |
Previous Close 2.05
Open 1.10
High 2.20
Low 1.10
Vol 6,03,900
Open Interest (OI) 4,75,800
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK CE142.50 |
0.95 | -0.05 | -5.00% | 133.45 |
Previous Close 1.00
Open 2.35
High 2.35
Low 0.90
Vol 12,81,000
Open Interest (OI) 6,71,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK CE137.50 |
1.90 | -0.15 | -7.32% | 132.50 |
Previous Close 2.05
Open 4.05
High 4.65
Low 1.80
Vol 7,80,800
Open Interest (OI) 2,92,800
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK PE130.00 |
1.25 | -0.10 | -7.41% | 133.15 |
Previous Close 1.35
Open 0.90
High 1.45
Low 0.55
Vol 24,82,700
Open Interest (OI) 12,38,300
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK CE150.00 |
0.35 | -0.05 | -12.50% | 134.05 |
Previous Close 0.40
Open 0.75
High 0.80
Low 0.35
Vol 35,68,500
Open Interest (OI) 25,92,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK PE120.00 |
0.30 | -0.10 | -25.00% | 134.10 |
Previous Close 0.40
Open 0.30
High 0.40
Low 0.20
Vol 7,86,900
Open Interest (OI) 15,86,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 29-04-2021 |
OPTSTK CE160.00 |
0.10 | -0.05 | -33.33% | 134.30 |
Previous Close 0.15
Open 0.20
High 0.20
Low 0.10
Vol 1,76,900
Open Interest (OI) 10,98,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,64,700
Offer Quantity 61,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 27-05-2021 |
OPTSTK CE135.00 |
7.00 | 0.00 | 0.00% | 127.40 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,100
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 27-05-2021 |
OPTSTK CE160.00 |
1.00 | 0.00 | 0.00% | 133.40 |
Previous Close 1.00
Open 1.40
High 1.40
Low 1.00
Vol 12,200
Open Interest (OI) 36,600
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 27-05-2021 |
OPTSTK PE110.00 |
0.95 | 0.00 | 0.00% | 133.45 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,100
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 27-05-2021 |
OPTSTK CE155.00 |
2.00 | 0.00 | 0.00% | 132.40 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,100
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 27-05-2021 |
OPTSTK CE130.00 |
10.00 | 0.00 | 0.00% | 124.40 |
Previous Close 10.00
Open 10.00
High 10.00
Low 10.00
Vol 12,200
Open Interest (OI) 12,200
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 27-05-2021 |
OPTSTK PE130.00 |
4.50 | 0.00 | 0.00% | 129.90 |
Previous Close 4.50
Open 4.10
High 5.00
Low 4.10
Vol 36,600
Open Interest (OI) 1,52,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 27-05-2021 |
OPTSTK CE180.00 |
3.00 | 0.00 | 0.00% | 131.40 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,100
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 27-05-2021 |
OPTSTK CE140.00 |
5.00 | 0.00 | 0.00% | 129.40 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,100
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 27-05-2021 |
OPTSTK PE140.00 |
10.00 | 0.00 | 0.00% | 124.40 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,100
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 27-05-2021 |
OPTSTK CE142.50 |
6.00 | 0.00 | 0.00% | 128.40 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,300
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 27-05-2021 |
OPTSTK CE145.00 |
5.90 | 0.00 | 0.00% | 128.50 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,100
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 27-05-2021 |
OPTSTK CE150.00 |
3.05 | 0.00 | 0.00% | 131.35 |
Previous Close 3.05
Open 3.05
High 3.05
Low 3.05
Vol 6,100
Open Interest (OI) 1,09,800
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
GAIL 27-05-2021 |
OPTSTK PE120.00 |
1.50 | 0.00 | 0.00% | 132.90 |
Previous Close 1.50
Open 1.50
High 1.50
Low 1.50
Vol 6,100
Open Interest (OI) 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.