Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
134.85
Change Change %
-1.55 -1.14%

Updated:20 Apr, 2021, 14:29 PM IST

BSE
134.75
Change Change %
-1.75 -1.28%

Updated:20 Apr, 2021, 14:38 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE152.50
0.55 0.20 57.14% 134.30
Previous Close 0.35
Open 0.50
High 0.55
Low 0.50
Vol 18,300
Open Interest (OI) 2,37,900
Change in OI 0
Bid Price 0.25
Offer Price 0.40
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
PE140.00
6.10 0.40 7.02% 128.75
Previous Close 5.70
Open 4.05
High 6.25
Low 3.40
Vol 7,19,800
Open Interest (OI) 7,50,300
Change in OI -42,700
Bid Price 5.95
Offer Price 6.10
Bid Quantity 18,300
Offer Quantity 12,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
PE135.00
2.90 0.15 5.45% 131.95
Previous Close 2.75
Open 1.60
High 2.95
Low 1.50
Vol 22,08,200
Open Interest (OI) 14,27,400
Change in OI -24,400
Bid Price 2.80
Offer Price 2.85
Bid Quantity 12,200
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE172.50
0.30 0.00 0.00% 134.55
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 0.95
Bid Quantity 0
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE125.00
13.55 0.00 0.00% 121.30
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 10.55
Offer Price 11.10
Bid Quantity 18,300
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE170.00
0.10 0.00 0.00% 134.75
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 18,300
Open Interest (OI) 6,10,000
Change in OI -6,100
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,59,900
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE180.00
0.10 0.00 0.00% 134.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,76,900
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 18,300
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
PE102.50
0.25 0.00 0.00% 134.60
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 0.10
Offer Price 0.20
Bid Quantity 6,100
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% 134.55
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 0.10
Bid Quantity 0
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% 134.70
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 0.05
Offer Price 0.45
Bid Quantity 42,700
Offer Quantity 18,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE157.50
0.20 0.00 0.00% 134.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,400
Change in OI 0
Bid Price 0.15
Offer Price 1.15
Bid Quantity 12,200
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE115.00
19.45 0.00 0.00% 115.40
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 20.10
Offer Price 21.25
Bid Quantity 6,100
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% 134.35
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 0.05
Offer Price 0.35
Bid Quantity 6,100
Offer Quantity 30,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
PE137.50
4.30 0.00 0.00% 130.55
Previous Close 4.30
Open 2.55
High 4.35
Low 2.40
Vol 3,47,700
Open Interest (OI) 3,11,100
Change in OI 36,600
Bid Price 4.25
Offer Price 4.40
Bid Quantity 12,200
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE120.00
21.55 0.00 0.00% 113.30
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 15.30
Offer Price 16.20
Bid Quantity 6,100
Offer Quantity 18,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE165.00
0.10 0.00 0.00% 134.75
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 24,400
Open Interest (OI) 10,37,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,00,200
Offer Quantity 61,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE122.50
11.70 0.00 0.00% 123.15
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 12.70
Offer Price 14.55
Bid Quantity 30,500
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
PE122.50
1.35 0.00 0.00% 133.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,66,000
Change in OI 0
Bid Price 0.40
Offer Price 0.95
Bid Quantity 6,100
Offer Quantity 12,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE127.50
12.25 0.00 0.00% 122.60
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 8.30
Offer Price 9.10
Bid Quantity 6,100
Offer Quantity 12,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
PE100.00
0.05 0.00 0.00% 134.80
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
29-04-2021
OPTSTK
PE132.50
1.85 -0.05 -2.63% 133.00
Previous Close 1.90
Open 1.10
High 1.90
Low 1.10
Vol 3,84,300
Open Interest (OI) 4,81,900
Change in OI 61,000
Bid Price 1.80
Offer Price 1.90
Bid Quantity 18,300
Offer Quantity 24,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
PE127.50
0.80 -0.05 -5.88% 134.05
Previous Close 0.85
Open 0.55
High 0.80
Low 0.45
Vol 1,64,700
Open Interest (OI) 1,46,400
Change in OI 0
Bid Price 0.70
Offer Price 0.80
Bid Quantity 42,700
Offer Quantity 48,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
PE130.00
1.15 -0.10 -8.00% 133.70
Previous Close 1.25
Open 0.90
High 1.25
Low 0.55
Vol 17,69,000
Open Interest (OI) 13,60,300
Change in OI 30,500
Bid Price 1.10
Offer Price 1.20
Bid Quantity 67,100
Offer Quantity 54,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE132.50
5.45 -0.90 -14.17% 129.40
Previous Close 6.35
Open 6.45
High 6.45
Low 5.45
Vol 12,200
Open Interest (OI) 2,56,200
Change in OI 6,100
Bid Price 4.35
Offer Price 5.20
Bid Quantity 18,300
Offer Quantity 18,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
PE125.00
0.50 -0.10 -16.67% 134.35
Previous Close 0.60
Open 0.45
High 0.50
Low 0.35
Vol 14,57,900
Open Interest (OI) 7,68,600
Change in OI 61,000
Bid Price 0.45
Offer Price 0.55
Bid Quantity 67,100
Offer Quantity 48,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE130.00
6.50 -1.35 -17.20% 128.35
Previous Close 7.85
Open 8.90
High 8.90
Low 6.50
Vol 42,700
Open Interest (OI) 3,29,400
Change in OI 6,100
Bid Price 6.30
Offer Price 6.70
Bid Quantity 6,100
Offer Quantity 12,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
PE150.00
10.95 -2.60 -19.19% 123.90
Previous Close 13.55
Open 10.95
High 10.95
Low 10.95
Vol 6,100
Open Interest (OI) 67,100
Change in OI 0
Bid Price 14.75
Offer Price 15.25
Bid Quantity 12,200
Offer Quantity 12,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE147.50
0.60 -0.15 -20.00% 134.25
Previous Close 0.75
Open 0.95
High 1.10
Low 0.55
Vol 1,40,300
Open Interest (OI) 3,59,900
Change in OI -12,200
Bid Price 0.55
Offer Price 0.65
Bid Quantity 18,300
Offer Quantity 24,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE135.00
3.30 -0.85 -20.48% 131.55
Previous Close 4.15
Open 5.50
High 6.55
Low 3.30
Vol 9,51,600
Open Interest (OI) 12,13,900
Change in OI -85,400
Bid Price 3.25
Offer Price 3.35
Bid Quantity 6,100
Offer Quantity 12,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE137.50
2.30 -0.60 -20.69% 132.55
Previous Close 2.90
Open 4.05
High 4.65
Low 2.25
Vol 4,81,900
Open Interest (OI) 2,86,700
Change in OI 36,600
Bid Price 2.20
Offer Price 2.30
Bid Quantity 18,300
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE140.00
1.60 -0.45 -21.95% 133.25
Previous Close 2.05
Open 2.90
High 3.40
Low 1.55
Vol 33,85,500
Open Interest (OI) 23,48,500
Change in OI 1,15,900
Bid Price 1.55
Offer Price 1.60
Bid Quantity 36,600
Offer Quantity 42,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE145.00
0.80 -0.25 -23.81% 134.05
Previous Close 1.05
Open 1.40
High 1.60
Low 0.75
Vol 20,86,200
Open Interest (OI) 17,93,400
Change in OI 1,58,600
Bid Price 0.75
Offer Price 0.80
Bid Quantity 42,700
Offer Quantity 91,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE142.50
1.10 -0.35 -24.14% 133.75
Previous Close 1.45
Open 2.35
High 2.35
Low 1.10
Vol 8,84,500
Open Interest (OI) 7,19,800
Change in OI 30,500
Bid Price 1.05
Offer Price 1.15
Bid Quantity 61,000
Offer Quantity 85,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE160.00
0.15 -0.05 -25.00% 134.70
Previous Close 0.20
Open 0.20
High 0.20
Low 0.10
Vol 1,46,400
Open Interest (OI) 10,91,900
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 5,42,900
Offer Quantity 85,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
PE110.00
0.15 -0.05 -25.00% 134.70
Previous Close 0.20
Open 0.10
High 0.15
Low 0.10
Vol 12,200
Open Interest (OI) 1,76,900
Change in OI -6,100
Bid Price 0.10
Offer Price 0.15
Bid Quantity 2,13,500
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
PE120.00
0.30 -0.10 -25.00% 134.55
Previous Close 0.40
Open 0.30
High 0.30
Low 0.20
Vol 6,77,100
Open Interest (OI) 16,40,900
Change in OI -12,200
Bid Price 0.30
Offer Price 0.35
Bid Quantity 42,700
Offer Quantity 48,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
PE145.00
7.10 -2.55 -26.42% 127.75
Previous Close 9.65
Open 7.10
High 7.10
Low 7.10
Vol 6,100
Open Interest (OI) 1,09,800
Change in OI 0
Bid Price 10.10
Offer Price 10.65
Bid Quantity 12,200
Offer Quantity 18,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE155.00
0.25 -0.10 -28.57% 134.60
Previous Close 0.35
Open 0.35
High 0.35
Low 0.25
Vol 3,23,300
Open Interest (OI) 8,96,700
Change in OI 6,100
Bid Price 0.20
Offer Price 0.30
Bid Quantity 1,89,100
Offer Quantity 79,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
PE142.50
5.05 -2.20 -30.34% 129.80
Previous Close 7.25
Open 5.05
High 5.05
Low 5.05
Vol 6,100
Open Interest (OI) 1,52,500
Change in OI 0
Bid Price 7.75
Offer Price 8.60
Bid Quantity 6,100
Offer Quantity 18,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE150.00
0.40 -0.20 -33.33% 134.45
Previous Close 0.60
Open 0.75
High 0.80
Low 0.40
Vol 27,81,600
Open Interest (OI) 25,25,400
Change in OI -36,600
Bid Price 0.40
Offer Price 0.45
Bid Quantity 1,89,100
Offer Quantity 97,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
PE115.00
0.15 -0.15 -50.00% 134.70
Previous Close 0.30
Open 0.15
High 0.15
Low 0.15
Vol 18,300
Open Interest (OI) 3,11,100
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 36,600
Offer Quantity 24,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE175.00
0.05 -0.05 -50.00% 134.80
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 6,100
Open Interest (OI) 30,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE162.50
0.10 -0.30 -75.00% 134.75
Previous Close 0.40
Open 0.10
High 0.10
Low 0.10
Vol 6,100
Open Interest (OI) 30,500
Change in OI 0
Bid Price 0.05
Offer Price 0.35
Bid Quantity 73,200
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
27-05-2021
OPTSTK
PE130.00
5.00 1.45 40.85% 129.85
Previous Close 3.55
Open 4.10
High 5.00
Low 4.10
Vol 18,300
Open Interest (OI) 1,40,300
Change in OI 6,100
Bid Price 3.30
Offer Price 4.70
Bid Quantity 12,200
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
27-05-2021
OPTSTK
CE135.00
7.00 0.00 0.00% 127.85
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 5.95
Offer Price 0.00
Bid Quantity 24,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
27-05-2021
OPTSTK
PE110.00
0.95 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
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 6,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
27-05-2021
OPTSTK
CE155.00
2.00 0.00 0.00% 132.85
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 1.30
Offer Price 2.95
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
27-05-2021
OPTSTK
CE130.00
12.25 0.00 0.00% 122.60
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 10.00
Offer Price 23.60
Bid Quantity 6,100
Offer Quantity 18,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
27-05-2021
OPTSTK
CE180.00
3.00 0.00 0.00% 131.85
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 0.15
Offer Price 1.00
Bid Quantity 6,100
Offer Quantity 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% 129.85
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 4.00
Offer Price 0.00
Bid Quantity 18,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
27-05-2021
OPTSTK
PE140.00
10.00 0.00 0.00% 124.85
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 7.25
Offer Price 9.80
Bid Quantity 30,500
Offer Quantity 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% 128.85
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 0.25
Offer Price 0.00
Bid Quantity 6,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
27-05-2021
OPTSTK
CE145.00
5.90 0.00 0.00% 128.95
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 2.60
Offer Price 0.00
Bid Quantity 6,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
27-05-2021
OPTSTK
PE120.00
2.70 0.00 0.00% 132.15
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 0.60
Offer Price 1.50
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
27-05-2021
OPTSTK
CE160.00
1.40 -0.30 -17.65% 133.45
Previous Close 1.70
Open 1.40
High 1.40
Low 1.40
Vol 6,100
Open Interest (OI) 36,600
Change in OI -6,100
Bid Price 1.00
Offer Price 2.45
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
27-05-2021
OPTSTK
CE150.00
3.05 -0.75 -19.74% 131.80
Previous Close 3.80
Open 3.05
High 3.05
Low 3.05
Vol 6,100
Open Interest (OI) 1,03,700
Change in OI 0
Bid Price 2.15
Offer Price 3.90
Bid Quantity 6,100
Offer Quantity 18,300

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