Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
85.20
Change Change %
2.20 2.65%

Updated:25 Sep, 2020, 15:58 PM IST

BSE
85.10
Change Change %
2.25 2.72%

Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE82.50
5.45 0.90 19.78% 79.75
Previous Close 4.55
Open 5.25
High 5.50
Low 5.00
Vol 42,700
Open Interest (OI) 18,300
Change in OI -6,100
Bid Price 5.35
Offer Price 5.70
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE80.00
7.20 1.10 18.03% 78.00
Previous Close 6.10
Open 6.60
High 7.35
Low 6.60
Vol 67,100
Open Interest (OI) 1,22,000
Change in OI 54,900
Bid Price 7.20
Offer Price 7.35
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE105.00
0.35 0.05 16.67% 84.85
Previous Close 0.30
Open 0.40
High 0.50
Low 0.35
Vol 24,400
Open Interest (OI) 1,15,900
Change in OI 6,100
Bid Price 0.30
Offer Price 0.45
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE85.00
4.15 0.55 15.28% 81.05
Previous Close 3.60
Open 3.70
High 4.30
Low 3.60
Vol 21,59,400
Open Interest (OI) 9,15,000
Change in OI 1,22,000
Bid Price 3.95
Offer Price 4.20
Bid Quantity 12,200
Offer Quantity 12,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE87.50
2.95 0.25 9.26% 82.25
Previous Close 2.70
Open 3.00
High 3.10
Low 2.70
Vol 4,39,200
Open Interest (OI) 2,50,100
Change in OI 91,500
Bid Price 2.90
Offer Price 3.00
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
2.15 0.10 4.88% 83.05
Previous Close 2.05
Open 1.95
High 2.40
Low 1.95
Vol 26,65,700
Open Interest (OI) 17,32,400
Change in OI 3,23,300
Bid Price 2.10
Offer Price 2.15
Bid Quantity 12,200
Offer Quantity 12,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE92.50
1.55 0.05 3.33% 83.65
Previous Close 1.50
Open 1.65
High 1.75
Low 1.40
Vol 2,80,600
Open Interest (OI) 2,80,600
Change in OI 48,800
Bid Price 1.20
Offer Price 1.55
Bid Quantity 6,100
Offer Quantity 12,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE92.50
10.00 0.00 0.00% 75.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,500
Change in OI 0
Bid Price 7.40
Offer Price 9.95
Bid Quantity 30,500
Offer Quantity 1,40,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE112.50
0.10 0.00 0.00% 85.10
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 0.10
Offer Price 0.35
Bid Quantity 12,200
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE75.00
10.00 0.00 0.00% 75.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,500
Change in OI 0
Bid Price 10.80
Offer Price 12.80
Bid Quantity 54,900
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE102.50
14.00 0.00 0.00% 71.20
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 15.20
Offer Price 19.45
Bid Quantity 1,40,300
Offer Quantity 18,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE105.00
19.85 -1.35 -6.37% 65.35
Previous Close 21.20
Open 19.85
High 19.85
Low 19.85
Vol 6,100
Open Interest (OI) 42,700
Change in OI 0
Bid Price 19.00
Offer Price 20.75
Bid Quantity 61,000
Offer Quantity 18,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE100.00
15.25 -1.75 -10.29% 69.95
Previous Close 17.00
Open 16.80
High 16.80
Low 15.25
Vol 30,500
Open Interest (OI) 5,06,300
Change in OI 18,300
Bid Price 14.20
Offer Price 15.95
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE95.00
10.45 -1.30 -11.06% 74.75
Previous Close 11.75
Open 11.55
High 11.55
Low 10.45
Vol 12,200
Open Interest (OI) 2,50,100
Change in OI 6,100
Bid Price 9.35
Offer Price 12.70
Bid Quantity 67,100
Offer Quantity 1,40,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE95.00
1.05 -0.15 -12.50% 84.15
Previous Close 1.20
Open 1.25
High 1.35
Low 1.00
Vol 9,88,200
Open Interest (OI) 10,18,700
Change in OI 3,41,600
Bid Price 1.05
Offer Price 1.15
Bid Quantity 6,100
Offer Quantity 18,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE100.00
0.65 -0.10 -13.33% 84.55
Previous Close 0.75
Open 0.85
High 0.85
Low 0.65
Vol 5,06,300
Open Interest (OI) 18,17,800
Change in OI 2,25,700
Bid Price 0.65
Offer Price 0.70
Bid Quantity 12,200
Offer Quantity 12,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE110.00
0.25 -0.05 -16.67% 84.95
Previous Close 0.30
Open 0.30
High 0.30
Low 0.25
Vol 97,600
Open Interest (OI) 3,23,300
Change in OI 30,500
Bid Price 0.25
Offer Price 0.30
Bid Quantity 6,100
Offer Quantity 36,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE90.00
6.30 -1.45 -18.71% 78.90
Previous Close 7.75
Open 7.75
High 8.10
Low 6.30
Vol 48,800
Open Interest (OI) 6,95,400
Change in OI 30,500
Bid Price 6.30
Offer Price 6.55
Bid Quantity 12,200
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE87.50
4.90 -1.15 -19.01% 80.30
Previous Close 6.05
Open 6.50
High 6.50
Low 4.90
Vol 54,900
Open Interest (OI) 97,600
Change in OI 36,600
Bid Price 1.95
Offer Price 4.90
Bid Quantity 54,900
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE72.50
0.70 -0.20 -22.22% 84.50
Previous Close 0.90
Open 0.70
High 0.70
Low 0.70
Vol 6,100
Open Interest (OI) 18,300
Change in OI 0
Bid Price 0.35
Offer Price 0.65
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE70.00
0.30 -0.10 -25.00% 84.90
Previous Close 0.40
Open 0.50
High 0.60
Low 0.25
Vol 1,22,000
Open Interest (OI) 1,46,400
Change in OI 24,400
Bid Price 0.35
Offer Price 0.50
Bid Quantity 36,600
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE85.00
3.45 -1.65 -32.35% 81.75
Previous Close 5.10
Open 5.10
High 5.10
Low 3.45
Vol 4,39,200
Open Interest (OI) 7,25,900
Change in OI 30,500
Bid Price 2.60
Offer Price 3.60
Bid Quantity 6,100
Offer Quantity 12,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE82.50
2.50 -1.35 -35.06% 82.70
Previous Close 3.85
Open 3.20
High 3.45
Low 2.50
Vol 2,98,900
Open Interest (OI) 4,27,000
Change in OI 36,600
Bid Price 2.10
Offer Price 2.55
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE77.50
1.20 -0.65 -35.14% 84.00
Previous Close 1.85
Open 1.40
High 1.65
Low 1.20
Vol 2,01,300
Open Interest (OI) 2,74,500
Change in OI 1,22,000
Bid Price 1.10
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
CE102.50
0.50 -0.30 -37.50% 84.70
Previous Close 0.80
Open 0.50
High 0.50
Low 0.40
Vol 79,300
Open Interest (OI) 1,58,600
Change in OI 24,400
Bid Price 0.35
Offer Price 0.50
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE80.00
1.65 -1.15 -41.07% 83.55
Previous Close 2.80
Open 2.60
High 2.60
Low 1.65
Vol 10,06,500
Open Interest (OI) 6,77,100
Change in OI 1,52,500
Bid Price 1.65
Offer Price 1.80
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
0.80 -0.60 -42.86% 84.40
Previous Close 1.40
Open 0.90
High 0.90
Low 0.65
Vol 30,500
Open Interest (OI) 1,28,100
Change in OI 0
Bid Price 0.70
Offer Price 0.90
Bid Quantity 12,200
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE75.00
0.70 -0.65 -48.15% 84.50
Previous Close 1.35
Open 1.15
High 1.15
Low 0.70
Vol 3,72,100
Open Interest (OI) 5,91,700
Change in OI 1,70,800
Bid Price 0.60
Offer Price 0.80
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE107.50
0.25 -0.75 -75.00% 84.95
Previous Close 1.00
Open 0.25
High 0.25
Low 0.25
Vol 24,400
Open Interest (OI) 42,700
Change in OI 0
Bid Price 0.10
Offer Price 0.50
Bid Quantity 36,600
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE115.00
0.15 -4.35 -96.67% 85.05
Previous Close 4.50
Open 0.15
High 0.15
Low 0.15
Vol 6,100
Open Interest (OI) 6,100
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 6,100
Offer Quantity 12,200

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