Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
77.05
Change Change %
6.20 8.75%

Updated:31 Mar, 2020, 12:49 PM IST

BSE
77.15
Change Change %
6.25 8.82%

Updated:31 Mar, 2020, 12:53 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
CE95.00
2.85 1.40 96.55% 74.20
Previous Close 1.45
Open 2.85
High 2.85
Low 2.85
Vol 5,334
Open Interest (OI) 5,334
Change in OI 0
Bid Price 0.40
Offer Price 2.00
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
8.00 3.00 60.00% 69.05
Previous Close 5.00
Open 5.45
High 8.00
Low 5.00
Vol 9,65,454
Open Interest (OI) 3,20,040
Change in OI -1,70,688
Bid Price 7.85
Offer Price 8.00
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
9.15 3.15 52.50% 67.90
Previous Close 6.00
Open 7.00
High 9.15
Low 7.00
Vol 58,674
Open Interest (OI) 1,28,016
Change in OI -16,002
Bid Price 8.85
Offer Price 9.75
Bid Quantity 10,668
Offer Quantity 10,668
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
CE77.50
6.80 2.25 49.45% 70.25
Previous Close 4.55
Open 6.10
High 6.80
Low 5.95
Vol 21,336
Open Interest (OI) 5,334
Change in OI 0
Bid Price 6.20
Offer Price 6.60
Bid Quantity 5,334
Offer Quantity 10,668
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
CE70.00
10.80 3.50 47.95% 66.25
Previous Close 7.30
Open 8.20
High 10.85
Low 7.85
Vol 1,17,348
Open Interest (OI) 1,17,348
Change in OI 5,334
Bid Price 11.35
Offer Price 11.65
Bid Quantity 5,334
Offer Quantity 10,668
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
CE80.00
5.35 1.65 44.59% 71.70
Previous Close 3.70
Open 3.90
High 5.50
Low 3.70
Vol 8,21,436
Open Interest (OI) 3,14,706
Change in OI -26,670
Bid Price 5.30
Offer Price 5.45
Bid Quantity 16,002
Offer Quantity 10,668
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
CE85.00
3.45 1.05 43.75% 73.60
Previous Close 2.40
Open 2.70
High 3.65
Low 2.70
Vol 74,676
Open Interest (OI) 42,672
Change in OI 26,670
Bid Price 3.45
Offer Price 3.50
Bid Quantity 5,334
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
CE115.00
0.55 0.15 37.50% 76.50
Previous Close 0.40
Open 0.30
High 0.55
Low 0.30
Vol 10,668
Open Interest (OI) 32,004
Change in OI 5,334
Bid Price 0.25
Offer Price 0.70
Bid Quantity 5,334
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
CE90.00
2.20 0.45 25.71% 74.85
Previous Close 1.75
Open 1.40
High 2.30
Low 1.40
Vol 1,44,018
Open Interest (OI) 1,97,358
Change in OI 48,006
Bid Price 2.10
Offer Price 2.35
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 0.15 16.67% 76.00
Previous Close 0.90
Open 0.90
High 1.15
Low 0.90
Vol 1,86,690
Open Interest (OI) 4,16,052
Change in OI 37,338
Bid Price 1.00
Offer Price 1.05
Bid Quantity 5,334
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% 71.80
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 2.85
Offer Price 4.10
Bid Quantity 5,334
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% 72.05
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 2.00
Bid Quantity 26,670
Offer Quantity 10,668
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
PE110.00
41.95 0.00 0.00% 35.10
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 31.35
Offer Price 34.75
Bid Quantity 10,668
Offer Quantity 10,668
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
CE65.00
10.00 0.00 0.00% 67.05
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 13.40
Offer Price 16.50
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% 76.85
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 0.65
Bid Quantity 5,334
Offer Quantity 10,668
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
PE85.00
14.00 0.00 0.00% 63.05
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 9.90
Offer Price 12.55
Bid Quantity 21,336
Offer Quantity 32,004
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
CE105.00
0.35 0.00 0.00% 76.70
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 0.30
Offer Price 0.95
Bid Quantity 5,334
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% 62.05
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 13.50
Offer Price 16.50
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% 76.65
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 0.20
Offer Price 0.30
Bid Quantity 5,334
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% 69.00
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 1.80
Bid Quantity 21,336
Offer Quantity 10,668
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
PE55.00
2.60 0.00 0.00% 74.45
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 0.60
Offer Price 2.20
Bid Quantity 5,334
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% 29.55
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 44.10
Offer Price 47.55
Bid Quantity 10,668
Offer Quantity 10,668
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
PE77.50
10.15 0.00 0.00% 66.90
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 5.75
Offer Price 7.65
Bid Quantity 5,334
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
PE95.00
23.00 0.00 0.00% 54.05
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 17.35
Offer Price 20.50
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 0.00 0.00% 75.15
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 0.50
Offer Price 2.25
Bid Quantity 5,334
Offer Quantity 10,668
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
PE100.00
23.50 -6.10 -20.61% 53.55
Previous Close 29.60
Open 23.50
High 23.50
Low 23.50
Vol 32,004
Open Interest (OI) 53,340
Change in OI 0
Bid Price 22.60
Offer Price 24.40
Bid Quantity 10,668
Offer Quantity 10,668
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
PE80.00
9.00 -2.95 -24.69% 68.05
Previous Close 11.95
Open 9.00
High 9.00
Low 9.00
Vol 5,334
Open Interest (OI) 26,670
Change in OI 5,334
Bid Price 7.75
Offer Price 8.35
Bid Quantity 5,334
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
PE65.00
2.85 -1.35 -32.14% 74.20
Previous Close 4.20
Open 3.80
High 3.80
Low 2.70
Vol 90,678
Open Interest (OI) 2,29,362
Change in OI 5,334
Bid Price 2.75
Offer Price 2.90
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
3.95 -2.25 -36.29% 73.10
Previous Close 6.20
Open 5.00
High 5.90
Low 3.90
Vol 3,84,048
Open Interest (OI) 4,10,718
Change in OI 85,344
Bid Price 3.90
Offer Price 4.00
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
5.50 -3.30 -37.50% 71.55
Previous Close 8.80
Open 7.25
High 7.25
Low 5.50
Vol 90,678
Open Interest (OI) 1,17,348
Change in OI 58,674
Bid Price 5.55
Offer Price 5.65
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
2.00 -1.20 -37.50% 75.05
Previous Close 3.20
Open 3.00
High 3.00
Low 2.00
Vol 2,02,692
Open Interest (OI) 2,50,698
Change in OI 42,672
Bid Price 2.00
Offer Price 2.20
Bid Quantity 16,002
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
30-04-2020
OPTSTK
PE72.50
4.55 -2.90 -38.93% 72.50
Previous Close 7.45
Open 4.75
High 4.85
Low 4.55
Vol 21,336
Open Interest (OI) 21,336
Change in OI 10,668
Bid Price 4.45
Offer Price 4.70
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
5.10 -34.50 -87.12% 71.95
Previous Close 39.60
Open 5.10
High 5.10
Low 5.10
Vol 5,334
Open Interest (OI) 5,334
Change in OI 0
Bid Price 5.80
Offer Price 6.25
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