Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
75.75
Change Change %
-0.80 -1.05%

Updated:01 Apr, 2020, 15:59 PM IST

BSE
75.75
Change Change %
-0.70 -0.92%

Updated:01 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
PE78.60
8.10 8.05 16100.00% 67.65
Previous Close 0.05
Open 7.80
High 8.10
Low 7.80
Vol 10,668
Open Interest (OI) 10,668
Change in OI 0
Bid Price 5.95
Offer Price 9.30
Bid Quantity 10,668
Offer Quantity 10,668
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
PE72.50
4.80 0.20 4.35% 70.95
Previous Close 4.60
Open 3.95
High 5.05
Low 3.95
Vol 21,336
Open Interest (OI) 37,338
Change in OI 5,334
Bid Price 3.10
Offer Price 6.10
Bid Quantity 10,668
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
CE82.50
4.20 0.05 1.20% 71.55
Previous Close 4.15
Open 4.35
High 4.95
Low 4.10
Vol 42,672
Open Interest (OI) 42,672
Change in OI 37,338
Bid Price 1.75
Offer Price 4.20
Bid Quantity 10,668
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
PE67.50
5.25 0.00 0.00% 70.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 32,004
Change in OI 0
Bid Price 1.95
Offer Price 4.00
Bid Quantity 32,004
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
CE110.00
5.00 0.00 0.00% 70.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,334
Change in OI 0
Bid Price 0.15
Offer Price 0.60
Bid Quantity 10,668
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
PE110.00
41.95 0.00 0.00% 33.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,334
Change in OI 0
Bid Price 29.40
Offer Price 40.55
Bid Quantity 1,22,682
Offer Quantity 1,22,682
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
CE65.00
10.00 0.00 0.00% 65.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,334
Change in OI 0
Bid Price 11.90
Offer Price 15.00
Bid Quantity 42,672
Offer Quantity 42,672
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
CE130.00
0.20 0.00 0.00% 75.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,668
Change in OI 0
Bid Price 0.15
Offer Price 0.95
Bid Quantity 16,002
Offer Quantity 10,668
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
CE115.00
0.35 0.00 0.00% 75.40
Previous Close 0.35
Open 0.35
High 0.35
Low 0.35
Vol 10,668
Open Interest (OI) 42,672
Change in OI 10,668
Bid Price 0.20
Offer Price 0.35
Bid Quantity 32,004
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
PE85.00
14.00 0.00 0.00% 61.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,002
Change in OI 0
Bid Price 10.10
Offer Price 13.15
Bid Quantity 42,672
Offer Quantity 42,672
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
CE105.00
0.35 0.00 0.00% 75.40
Previous Close 0.35
Open 0.55
High 0.55
Low 0.35
Vol 16,002
Open Interest (OI) 21,336
Change in OI 0
Bid Price 0.35
Offer Price 0.95
Bid Quantity 10,668
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
PE90.00
15.00 0.00 0.00% 60.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,334
Change in OI 0
Bid Price 14.15
Offer Price 17.05
Bid Quantity 21,336
Offer Quantity 21,336
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
CE120.00
0.40 0.00 0.00% 75.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,334
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 16,002
Offer Quantity 10,668
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
CE118.60
8.05 0.00 0.00% 67.70
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 0.10
Offer Price 1.60
Bid Quantity 21,336
Offer Quantity 1,22,682
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
PE55.00
2.60 0.00 0.00% 73.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,668
Change in OI 0
Bid Price 0.20
Offer Price 2.15
Bid Quantity 5,334
Offer Quantity 21,336
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
PE123.60
47.50 0.00 0.00% 28.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,334
Change in OI 0
Bid Price 40.90
Offer Price 53.20
Bid Quantity 1,22,682
Offer Quantity 1,22,682
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
PE95.00
23.00 0.00 0.00% 52.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,668
Change in OI 0
Bid Price 18.05
Offer Price 21.45
Bid Quantity 21,336
Offer Quantity 21,336
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
PE100.00
23.50 0.00 0.00% 52.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 53,340
Change in OI 0
Bid Price 22.70
Offer Price 26.25
Bid Quantity 21,336
Offer Quantity 21,336
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
PE50.00
1.90 0.00 0.00% 73.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,334
Change in OI 0
Bid Price 0.40
Offer Price 0.90
Bid Quantity 5,334
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
CE78.60
5.00 -0.10 -1.96% 70.75
Previous Close 5.10
Open 5.00
High 5.00
Low 5.00
Vol 5,334
Open Interest (OI) 10,668
Change in OI 5,334
Bid Price 3.30
Offer Price 5.50
Bid Quantity 10,668
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
PE75.00
5.35 -0.25 -4.46% 70.40
Previous Close 5.60
Open 5.35
High 6.40
Low 4.85
Vol 3,46,710
Open Interest (OI) 1,70,688
Change in OI 5,334
Bid Price 5.35
Offer Price 5.60
Bid Quantity 5,334
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
PE70.00
3.60 -0.20 -5.26% 72.15
Previous Close 3.80
Open 4.25
High 4.40
Low 3.15
Vol 7,57,428
Open Interest (OI) 4,74,726
Change in OI 58,674
Bid Price 3.50
Offer Price 3.75
Bid Quantity 5,334
Offer Quantity 58,674
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
PE80.00
8.35 -0.65 -7.22% 67.40
Previous Close 9.00
Open 7.45
High 8.80
Low 7.45
Vol 16,002
Open Interest (OI) 37,338
Change in OI 10,668
Bid Price 7.10
Offer Price 8.30
Bid Quantity 5,334
Offer Quantity 10,668
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
CE72.50
8.05 -0.80 -9.04% 67.70
Previous Close 8.85
Open 9.95
High 9.95
Low 3.50
Vol 32,004
Open Interest (OI) 1,22,682
Change in OI 0
Bid Price 6.45
Offer Price 9.85
Bid Quantity 5,334
Offer Quantity 10,668
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
PE65.00
2.35 -0.25 -9.62% 73.40
Previous Close 2.60
Open 2.65
High 2.65
Low 2.15
Vol 1,33,350
Open Interest (OI) 2,02,692
Change in OI -16,002
Bid Price 2.00
Offer Price 3.25
Bid Quantity 5,334
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
CE70.00
9.40 -1.40 -12.96% 66.35
Previous Close 10.80
Open 10.65
High 11.85
Low 8.85
Vol 1,33,350
Open Interest (OI) 90,678
Change in OI 10,668
Bid Price 9.25
Offer Price 10.40
Bid Quantity 5,334
Offer Quantity 58,674
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
CE90.00
1.60 -0.25 -13.51% 74.15
Previous Close 1.85
Open 2.20
High 2.50
Low 1.60
Vol 2,29,362
Open Interest (OI) 2,24,028
Change in OI 10,668
Bid Price 1.70
Offer Price 1.80
Bid Quantity 5,334
Offer Quantity 10,668
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
CE75.00
6.30 -1.10 -14.86% 69.45
Previous Close 7.40
Open 7.50
High 8.70
Low 5.90
Vol 2,82,702
Open Interest (OI) 2,29,362
Change in OI -53,340
Bid Price 6.10
Offer Price 6.30
Bid Quantity 10,668
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
PE60.00
1.65 -0.35 -17.50% 74.10
Previous Close 2.00
Open 1.90
High 1.90
Low 1.25
Vol 1,60,020
Open Interest (OI) 2,72,034
Change in OI 26,670
Bid Price 1.40
Offer Price 1.75
Bid Quantity 5,334
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
CE80.00
4.00 -1.00 -20.00% 71.75
Previous Close 5.00
Open 5.15
High 6.05
Low 4.00
Vol 21,01,600
Open Interest (OI) 6,34,746
Change in OI 3,36,042
Bid Price 4.00
Offer Price 4.10
Bid Quantity 10,668
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
CE85.00
2.60 -0.75 -22.39% 73.15
Previous Close 3.35
Open 3.25
High 3.90
Low 2.40
Vol 1,86,690
Open Interest (OI) 1,12,014
Change in OI 32,004
Bid Price 2.40
Offer Price 2.75
Bid Quantity 5,334
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
PE77.50
7.65 -2.50 -24.63% 68.10
Previous Close 10.15
Open 6.55
High 7.65
Low 6.45
Vol 21,336
Open Interest (OI) 26,670
Change in OI 0
Bid Price 5.35
Offer Price 8.00
Bid Quantity 10,668
Offer Quantity 21,336
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
CE100.00
0.70 -0.25 -26.32% 75.05
Previous Close 0.95
Open 1.00
High 1.00
Low 0.65
Vol 3,14,706
Open Interest (OI) 5,17,398
Change in OI 64,008
Bid Price 0.65
Offer Price 0.75
Bid Quantity 5,334
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
CE77.50
4.95 -1.85 -27.21% 70.80
Previous Close 6.80
Open 6.45
High 6.65
Low 4.65
Vol 90,678
Open Interest (OI) 42,672
Change in OI 32,004
Bid Price 4.50
Offer Price 5.30
Bid Quantity 10,668
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
CE95.00
1.15 -1.70 -59.65% 74.60
Previous Close 2.85
Open 1.15
High 1.15
Low 1.15
Vol 5,334
Open Interest (OI) 10,668
Change in OI 5,334
Bid Price 0.65
Offer Price 1.35
Bid Quantity 5,334
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
CE83.60
3.65 -31.10 -89.50% 72.10
Previous Close 34.75
Open 3.95
High 3.95
Low 3.65
Vol 10,668
Open Interest (OI) 10,668
Change in OI 0
Bid Price 2.10
Offer Price 4.20
Bid Quantity 5,334
Offer Quantity 32,004

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