Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
69.50
Change Change %
-3.60 -4.92%

Updated:27 Mar, 2020, 16:03 PM IST

BSE
69.50
Change Change %
-3.50 -4.79%

Updated:27 Mar, 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
PE65.00
5.10 5.05 10100.00% 64.40
Previous Close 0.05
Open 4.90
High 5.50
Low 4.90
Vol 16,002
Open Interest (OI) 16,002
Change in OI 0
Bid Price 2.20
Offer Price 6.00
Bid Quantity 5,334
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
PE60.00
4.20 4.15 8300.00% 65.30
Previous Close 0.05
Open 3.00
High 4.45
Low 3.00
Vol 1,17,348
Open Interest (OI) 90,678
Change in OI 0
Bid Price 4.00
Offer Price 4.50
Bid Quantity 10,668
Offer Quantity 10,668
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
PE55.00
3.50 3.45 6900.00% 66.00
Previous Close 0.05
Open 3.50
High 3.50
Low 3.50
Vol 5,334
Open Interest (OI) 5,334
Change in OI 0
Bid Price 0.10
Offer Price 3.50
Bid Quantity 10,668
Offer Quantity 21,336
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
PE50.00
1.90 1.85 3700.00% 67.60
Previous Close 0.05
Open 0.80
High 1.90
Low 0.80
Vol 10,668
Open Interest (OI) 5,334
Change in OI 0
Bid Price 1.95
Offer Price 2.70
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
7.60 1.75 29.91% 61.90
Previous Close 5.85
Open 5.40
High 8.00
Low 4.30
Vol 4,26,720
Open Interest (OI) 1,81,356
Change in OI 1,33,350
Bid Price 7.30
Offer Price 7.55
Bid Quantity 5,334
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
PE75.00
10.00 1.50 17.65% 59.50
Previous Close 8.50
Open 9.50
High 10.05
Low 9.50
Vol 21,336
Open Interest (OI) 58,674
Change in OI 5,334
Bid Price 7.00
Offer Price 0.00
Bid Quantity 5,334
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
PE100.00
29.60 3.10 11.70% 39.90
Previous Close 26.50
Open 29.60
High 29.60
Low 29.60
Vol 5,334
Open Interest (OI) 53,340
Change in OI 5,334
Bid Price 28.95
Offer Price 35.00
Bid Quantity 10,668
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% 64.50
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 0.25
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
PE110.00
41.95 0.00 0.00% 27.55
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
PE80.00
9.65 0.00 0.00% 59.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,336
Change in OI 0
Bid Price 12.35
Offer Price 15.30
Bid Quantity 32,004
Offer Quantity 69,342
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
CE115.00
1.50 0.00 0.00% 68.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,670
Change in OI 0
Bid Price 0.25
Offer Price 1.00
Bid Quantity 5,334
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% 55.50
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 16.35
Offer Price 19.25
Bid Quantity 21,336
Offer Quantity 21,336
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
PE90.00
15.00 0.00 0.00% 54.50
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
CE118.60
8.05 0.00 0.00% 61.45
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 3.00
Bid Quantity 21,336
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
PE123.60
47.50 0.00 0.00% 22.00
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
PE77.50
10.00 0.00 0.00% 59.50
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 10.85
Offer Price 13.20
Bid Quantity 21,336
Offer Quantity 10,668
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
PE72.50
6.50 0.00 0.00% 63.00
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 7.65
Offer Price 10.70
Bid Quantity 32,004
Offer Quantity 32,004
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
PE95.00
23.00 0.00 0.00% 46.50
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
CE90.00
2.40 -0.65 -21.31% 67.10
Previous Close 3.05
Open 3.70
High 3.70
Low 2.20
Vol 1,33,350
Open Interest (OI) 1,01,346
Change in OI 48,006
Bid Price 2.30
Offer Price 2.45
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
4.15 -1.65 -28.45% 65.35
Previous Close 5.80
Open 5.60
High 5.60
Low 3.95
Vol 3,52,044
Open Interest (OI) 1,92,024
Change in OI 1,44,018
Bid Price 4.00
Offer Price 4.25
Bid Quantity 5,334
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
CE75.00
5.65 -2.35 -29.38% 63.85
Previous Close 8.00
Open 7.95
High 8.15
Low 5.60
Vol 5,76,072
Open Interest (OI) 3,36,042
Change in OI 2,88,036
Bid Price 5.55
Offer Price 5.75
Bid Quantity 5,334
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
CE105.00
1.00 -0.45 -31.03% 68.50
Previous Close 1.45
Open 1.15
High 1.15
Low 1.00
Vol 16,002
Open Interest (OI) 10,668
Change in OI -10,668
Bid Price 0.65
Offer Price 1.10
Bid Quantity 5,334
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
CE100.00
1.05 -1.35 -56.25% 68.45
Previous Close 2.40
Open 2.00
High 2.00
Low 1.05
Vol 2,93,370
Open Interest (OI) 2,72,034
Change in OI 1,17,348
Bid Price 1.05
Offer Price 1.20
Bid Quantity 16,002
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
CE65.00
10.00 -39.70 -79.88% 59.50
Previous Close 49.70
Open 10.00
High 10.00
Low 10.00
Vol 5,334
Open Interest (OI) 5,334
Change in OI 0
Bid Price 9.00
Offer Price 11.95
Bid Quantity 32,004
Offer Quantity 21,336
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
CE130.00
0.20 -0.90 -81.82% 69.30
Previous Close 1.10
Open 0.20
High 0.20
Low 0.20
Vol 5,334
Open Interest (OI) 10,668
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 21,336
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
CE70.00
7.40 -41.50 -84.87% 62.10
Previous Close 48.90
Open 9.00
High 10.25
Low 7.40
Vol 69,342
Open Interest (OI) 53,340
Change in OI 0
Bid Price 7.45
Offer Price 7.95
Bid Quantity 5,334
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
CE72.50
6.30 -40.15 -86.44% 63.20
Previous Close 46.45
Open 7.30
High 7.30
Low 6.30
Vol 53,340
Open Interest (OI) 48,006
Change in OI 0
Bid Price 6.00
Offer Price 0.00
Bid Quantity 5,334
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
CE77.50
4.55 -37.05 -89.06% 64.95
Previous Close 41.60
Open 4.65
High 4.65
Low 4.55
Vol 10,668
Open Interest (OI) 5,334
Change in OI 0
Bid Price 3.15
Offer Price 6.15
Bid Quantity 10,668
Offer Quantity 10,668
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
CE85.00
3.00 -31.60 -91.33% 66.50
Previous Close 34.60
Open 3.05
High 3.05
Low 3.00
Vol 10,668
Open Interest (OI) 10,668
Change in OI 0
Bid Price 2.55
Offer Price 3.70
Bid Quantity 5,334
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
CE95.00
1.45 -24.50 -94.41% 68.05
Previous Close 25.95
Open 1.20
High 1.45
Low 1.15
Vol 16,002
Open Interest (OI) 10,668
Change in OI 0
Bid Price 1.20
Offer Price 1.65
Bid Quantity 5,334
Offer Quantity 5,334

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