Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
92.10
Change Change %
1.35 1.49%

Updated:18 Sep, 2020, 15:58 PM IST

BSE
91.90
Change Change %
1.20 1.32%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
24-09-2020
OPTSTK
CE92.50
1.75 0.25 16.67% 90.35
Previous Close 1.50
Open 1.55
High 2.70
Low 1.20
Vol 69,35,700
Open Interest (OI) 24,64,400
Change in OI 17,38,500
Bid Price 1.70
Offer Price 1.80
Bid Quantity 6,100
Offer Quantity 36,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
24-09-2020
OPTSTK
CE90.00
2.95 0.40 15.69% 89.15
Previous Close 2.55
Open 2.90
High 4.35
Low 2.30
Vol 16,53,100
Open Interest (OI) 8,96,700
Change in OI 1,09,800
Bid Price 2.70
Offer Price 3.10
Bid Quantity 6,100
Offer Quantity 24,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
24-09-2020
OPTSTK
CE87.50
5.30 0.70 15.22% 86.80
Previous Close 4.60
Open 5.30
High 5.30
Low 5.30
Vol 12,200
Open Interest (OI) 18,300
Change in OI 0
Bid Price 3.20
Offer Price 5.15
Bid Quantity 36,600
Offer Quantity 18,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
24-09-2020
OPTSTK
CE85.00
8.40 1.05 14.29% 83.70
Previous Close 7.35
Open 7.80
High 8.40
Low 7.35
Vol 79,300
Open Interest (OI) 73,200
Change in OI 0
Bid Price 5.40
Offer Price 9.10
Bid Quantity 1,40,300
Offer Quantity 1,40,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
24-09-2020
OPTSTK
PE110.00
15.50 0.00 0.00% 76.60
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 16.00
Offer Price 19.95
Bid Quantity 1,40,300
Offer Quantity 18,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
24-09-2020
OPTSTK
CE80.00
12.00 0.00 0.00% 80.10
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 8.55
Offer Price 14.60
Bid Quantity 18,300
Offer Quantity 1,40,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
24-09-2020
OPTSTK
PE80.00
0.15 0.00 0.00% 91.95
Previous Close 0.15
Open 0.20
High 0.20
Low 0.10
Vol 1,15,900
Open Interest (OI) 3,90,400
Change in OI -42,700
Bid Price 0.10
Offer Price 0.15
Bid Quantity 6,100
Offer Quantity 12,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
24-09-2020
OPTSTK
CE115.00
0.10 0.00 0.00% 92.00
Previous Close 0.10
Open 0.10
High 0.15
Low 0.10
Vol 1,03,700
Open Interest (OI) 5,30,700
Change in OI -36,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,34,200
Offer Quantity 30,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
24-09-2020
OPTSTK
CE125.00
0.10 0.00 0.00% 92.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,34,200
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
24-09-2020
OPTSTK
PE75.00
0.10 0.00 0.00% 92.00
Previous Close 0.10
Open 0.05
High 0.25
Low 0.05
Vol 54,900
Open Interest (OI) 61,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 24,400
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
24-09-2020
OPTSTK
PE120.00
20.40 0.00 0.00% 71.70
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 21.55
Offer Price 30.75
Bid Quantity 1,40,300
Offer Quantity 1,40,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
24-09-2020
OPTSTK
PE77.50
0.05 0.00 0.00% 92.05
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 0.70
Bid Quantity 0
Offer Quantity 12,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
24-09-2020
OPTSTK
CE117.50
0.15 0.00 0.00% 91.95
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 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 18,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
24-09-2020
OPTSTK
PE102.50
11.20 0.00 0.00% 80.90
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 9.00
Offer Price 18.90
Bid Quantity 1,40,300
Offer Quantity 1,40,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
24-09-2020
OPTSTK
CE95.00
0.85 -0.05 -5.56% 91.25
Previous Close 0.90
Open 0.95
High 1.50
Low 0.70
Vol 58,13,300
Open Interest (OI) 23,24,100
Change in OI 1,03,700
Bid Price 0.85
Offer Price 0.95
Bid Quantity 6,100
Offer Quantity 30,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
24-09-2020
OPTSTK
PE95.00
4.25 -0.50 -10.53% 87.85
Previous Close 4.75
Open 3.85
High 4.25
Low 3.00
Vol 3,47,700
Open Interest (OI) 14,51,800
Change in OI -1,03,700
Bid Price 3.80
Offer Price 4.15
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
24-09-2020
OPTSTK
PE105.00
12.00 -2.10 -14.89% 80.10
Previous Close 14.10
Open 12.85
High 12.85
Low 12.00
Vol 18,300
Open Interest (OI) 1,09,800
Change in OI 0
Bid Price 10.70
Offer Price 21.15
Bid Quantity 1,40,300
Offer Quantity 1,40,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
24-09-2020
OPTSTK
CE97.50
0.50 -0.10 -16.67% 91.60
Previous Close 0.60
Open 0.50
High 1.40
Low 0.40
Vol 12,68,800
Open Interest (OI) 7,80,800
Change in OI -73,200
Bid Price 0.45
Offer Price 0.60
Bid Quantity 12,200
Offer Quantity 18,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
24-09-2020
OPTSTK
CE102.50
0.25 -0.05 -16.67% 91.85
Previous Close 0.30
Open 0.30
High 0.40
Low 0.20
Vol 3,72,100
Open Interest (OI) 6,34,400
Change in OI -97,600
Bid Price 0.20
Offer Price 0.40
Bid Quantity 18,300
Offer Quantity 24,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
24-09-2020
OPTSTK
PE92.50
2.40 -0.50 -17.24% 89.70
Previous Close 2.90
Open 2.45
High 2.45
Low 1.50
Vol 7,38,100
Open Interest (OI) 8,60,100
Change in OI 1,15,900
Bid Price 2.15
Offer Price 2.55
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
24-09-2020
OPTSTK
PE97.50
5.75 -1.30 -18.44% 86.35
Previous Close 7.05
Open 6.70
High 6.70
Low 4.70
Vol 97,600
Open Interest (OI) 5,06,300
Change in OI -30,500
Bid Price 5.65
Offer Price 6.35
Bid Quantity 36,600
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
24-09-2020
OPTSTK
CE100.00
0.35 -0.10 -22.22% 91.75
Previous Close 0.45
Open 0.35
High 0.55
Low 0.30
Vol 25,43,700
Open Interest (OI) 35,01,400
Change in OI -4,69,700
Bid Price 0.30
Offer Price 0.35
Bid Quantity 18,300
Offer Quantity 91,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
24-09-2020
OPTSTK
PE100.00
7.10 -2.30 -24.47% 85.00
Previous Close 9.40
Open 8.85
High 8.85
Low 7.00
Vol 1,52,500
Open Interest (OI) 12,20,000
Change in OI -1,03,700
Bid Price 7.10
Offer Price 9.20
Bid Quantity 54,900
Offer Quantity 42,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
24-09-2020
OPTSTK
CE107.50
0.15 -0.05 -25.00% 91.95
Previous Close 0.20
Open 0.10
High 0.20
Low 0.10
Vol 1,09,800
Open Interest (OI) 3,29,400
Change in OI -12,200
Bid Price 0.15
Offer Price 0.20
Bid Quantity 18,300
Offer Quantity 18,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
24-09-2020
OPTSTK
PE85.00
0.30 -0.10 -25.00% 91.80
Previous Close 0.40
Open 0.40
High 0.40
Low 0.20
Vol 3,66,000
Open Interest (OI) 7,01,500
Change in OI -48,800
Bid Price 0.20
Offer Price 0.25
Bid Quantity 6,100
Offer Quantity 12,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
24-09-2020
OPTSTK
PE90.00
1.00 -0.45 -31.03% 91.10
Previous Close 1.45
Open 1.40
High 1.50
Low 0.60
Vol 21,41,100
Open Interest (OI) 17,93,400
Change in OI 1,58,600
Bid Price 0.95
Offer Price 1.05
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
24-09-2020
OPTSTK
CE110.00
0.10 -0.05 -33.33% 92.00
Previous Close 0.15
Open 0.15
High 0.20
Low 0.10
Vol 11,46,800
Open Interest (OI) 18,36,100
Change in OI -1,76,900
Bid Price 0.05
Offer Price 0.10
Bid Quantity 9,63,800
Offer Quantity 12,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
24-09-2020
OPTSTK
CE112.50
0.10 -0.05 -33.33% 92.00
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 73,200
Open Interest (OI) 1,40,300
Change in OI -12,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 54,900
Offer Quantity 18,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
24-09-2020
OPTSTK
PE87.50
0.50 -0.25 -33.33% 91.60
Previous Close 0.75
Open 0.55
High 0.55
Low 0.25
Vol 4,14,800
Open Interest (OI) 2,50,100
Change in OI -1,76,900
Bid Price 0.40
Offer Price 0.60
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
24-09-2020
OPTSTK
CE105.00
0.15 -0.10 -40.00% 91.95
Previous Close 0.25
Open 0.20
High 0.25
Low 0.15
Vol 9,08,900
Open Interest (OI) 21,28,900
Change in OI -2,56,200
Bid Price 0.10
Offer Price 0.20
Bid Quantity 4,57,500
Offer Quantity 97,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
24-09-2020
OPTSTK
PE82.50
0.15 -0.10 -40.00% 91.95
Previous Close 0.25
Open 0.15
High 0.15
Low 0.10
Vol 67,100
Open Interest (OI) 48,800
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
24-09-2020
OPTSTK
CE120.00
0.05 -0.05 -50.00% 92.05
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 1,46,400
Open Interest (OI) 8,41,800
Change in OI -67,100
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,56,200
Offer Quantity 73,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE95.00
3.90 0.30 8.33% 88.20
Previous Close 3.60
Open 3.45
High 4.65
Low 3.45
Vol 4,02,600
Open Interest (OI) 4,75,800
Change in OI 1,76,900
Bid Price 3.80
Offer Price 4.00
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE90.00
6.10 0.45 7.96% 86.00
Previous Close 5.65
Open 6.50
High 7.15
Low 6.10
Vol 91,500
Open Interest (OI) 67,100
Change in OI 54,900
Bid Price 5.80
Offer Price 7.20
Bid Quantity 6,100
Offer Quantity 1,40,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE92.50
4.85 0.35 7.78% 87.25
Previous Close 4.50
Open 5.45
High 5.70
Low 4.85
Vol 85,400
Open Interest (OI) 73,200
Change in OI 42,700
Bid Price 4.60
Offer Price 6.00
Bid Quantity 12,200
Offer Quantity 12,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE102.50
2.25 0.15 7.14% 89.85
Previous Close 2.10
Open 2.15
High 2.30
Low 2.10
Vol 67,100
Open Interest (OI) 73,200
Change in OI 0
Bid Price 1.85
Offer Price 2.15
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
3.05 0.20 7.02% 89.05
Previous Close 2.85
Open 3.50
High 3.65
Low 3.05
Vol 91,500
Open Interest (OI) 1,70,800
Change in OI 6,100
Bid Price 2.95
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
CE100.00
2.45 0.15 6.52% 89.65
Previous Close 2.30
Open 2.25
High 2.85
Low 2.20
Vol 11,77,300
Open Interest (OI) 6,58,800
Change in OI 1,52,500
Bid Price 2.40
Offer Price 2.55
Bid Quantity 12,200
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE82.50
1.50 0.00 0.00% 90.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,03,700
Change in OI 0
Bid Price 1.20
Offer Price 3.10
Bid Quantity 6,100
Offer Quantity 1,40,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE100.00
10.00 0.00 0.00% 82.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,200
Change in OI 0
Bid Price 4.35
Offer Price 10.85
Bid Quantity 1,40,300
Offer Quantity 24,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE80.00
1.15 -0.05 -4.17% 90.95
Previous Close 1.20
Open 1.15
High 1.15
Low 1.15
Vol 6,100
Open Interest (OI) 24,400
Change in OI 0
Bid Price 0.90
Offer Price 1.40
Bid Quantity 24,400
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE90.00
3.60 -0.40 -10.00% 88.50
Previous Close 4.00
Open 3.45
High 3.60
Low 3.05
Vol 1,58,600
Open Interest (OI) 1,76,900
Change in OI 97,600
Bid Price 3.55
Offer Price 3.80
Bid Quantity 6,100
Offer Quantity 12,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE95.00
6.30 -0.75 -10.64% 85.80
Previous Close 7.05
Open 6.25
High 6.35
Low 5.75
Vol 48,800
Open Interest (OI) 54,900
Change in OI 42,700
Bid Price 6.45
Offer Price 6.75
Bid Quantity 6,100
Offer Quantity 12,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE105.00
1.60 -0.30 -15.79% 90.50
Previous Close 1.90
Open 1.55
High 1.75
Low 1.50
Vol 1,15,900
Open Interest (OI) 79,300
Change in OI 0
Bid Price 1.50
Offer Price 1.65
Bid Quantity 12,200
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE85.00
1.80 -0.35 -16.28% 90.30
Previous Close 2.15
Open 1.80
High 1.80
Low 1.60
Vol 1,34,200
Open Interest (OI) 2,25,700
Change in OI 48,800
Bid Price 1.75
Offer Price 1.95
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE105.00
12.00 -2.45 -16.96% 80.10
Previous Close 14.45
Open 12.00
High 12.00
Low 12.00
Vol 12,200
Open Interest (OI) 12,200
Change in OI 0
Bid Price 10.35
Offer Price 16.10
Bid Quantity 1,40,300
Offer Quantity 1,40,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE87.50
2.25 -0.75 -25.00% 89.85
Previous Close 3.00
Open 2.40
High 2.40
Low 2.25
Vol 30,500
Open Interest (OI) 24,400
Change in OI 18,300
Bid Price 2.50
Offer Price 2.80
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE92.50
4.75 -2.70 -36.24% 87.35
Previous Close 7.45
Open 2.00
High 4.80
Low 2.00
Vol 30,500
Open Interest (OI) 18,300
Change in OI 0
Bid Price 4.90
Offer Price 5.15
Bid Quantity 6,100
Offer Quantity 12,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE110.00
1.20 -0.85 -41.46% 90.90
Previous Close 2.05
Open 1.20
High 1.20
Low 1.20
Vol 6,100
Open Interest (OI) 24,400
Change in OI 0
Bid Price 0.70
Offer Price 1.20
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE87.50
6.00 -9.45 -61.17% 86.10
Previous Close 15.45
Open 6.00
High 6.00
Low 6.00
Vol 6,100
Open Interest (OI) 6,100
Change in OI 0
Bid Price 6.00
Offer Price 9.60
Bid Quantity 6,100
Offer Quantity 1,40,300

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