Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
96.55
Change Change %
4.60 5.00%

Updated:02 Jun, 2020, 15:59 PM IST

BSE
96.65
Change Change %
4.65 5.05%

Updated:02 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
25-06-2020
OPTSTK
CE112.50
1.40 0.05 3.70% 95.15
Previous Close 1.35
Open 0.65
High 1.55
Low 0.50
Vol 3,04,038
Open Interest (OI) 1,49,352
Change in OI 48,006
Bid Price 1.25
Offer Price 1.50
Bid Quantity 5,334
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
25-06-2020
OPTSTK
CE102.50
3.50 0.05 1.45% 93.05
Previous Close 3.45
Open 1.55
High 3.55
Low 1.55
Vol 8,32,104
Open Interest (OI) 3,25,374
Change in OI 2,13,360
Bid Price 3.45
Offer Price 3.55
Bid Quantity 5,334
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
25-06-2020
OPTSTK
CE92.50
7.90 0.10 1.28% 88.65
Previous Close 7.80
Open 4.85
High 7.90
Low 4.10
Vol 3,84,048
Open Interest (OI) 1,81,356
Change in OI -10,668
Bid Price 7.85
Offer Price 8.05
Bid Quantity 5,334
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
25-06-2020
OPTSTK
CE95.00
6.55 0.05 0.77% 90.00
Previous Close 6.50
Open 3.75
High 6.65
Low 3.20
Vol 36,00,450
Open Interest (OI) 6,08,076
Change in OI -48,006
Bid Price 6.50
Offer Price 6.65
Bid Quantity 10,668
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
25-06-2020
OPTSTK
PE92.50
3.60 0.00 0.00% 92.95
Previous Close 3.60
Open 4.20
High 4.20
Low 3.50
Vol 90,678
Open Interest (OI) 1,49,352
Change in OI 16,002
Bid Price 3.55
Offer Price 3.70
Bid Quantity 21,336
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
25-06-2020
OPTSTK
CE110.00
1.70 0.00 0.00% 94.85
Previous Close 1.70
Open 0.75
High 1.85
Low 0.65
Vol 14,82,850
Open Interest (OI) 5,70,738
Change in OI 1,33,350
Bid Price 1.65
Offer Price 1.75
Bid Quantity 5,334
Offer Quantity 16,002
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
25-06-2020
OPTSTK
PE110.00
27.50 0.00 0.00% 69.05
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 14.50
Offer Price 15.20
Bid Quantity 16,002
Offer Quantity 16,002
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
25-06-2020
OPTSTK
PE65.00
0.30 0.00 0.00% 96.25
Previous Close 0.30
Open 0.20
High 0.30
Low 0.20
Vol 10,668
Open Interest (OI) 5,334
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 21,336
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
25-06-2020
OPTSTK
PE70.00
0.40 0.00 0.00% 96.15
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 0.10
Offer Price 0.95
Bid Quantity 32,004
Offer Quantity 85,344
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
25-06-2020
OPTSTK
CE80.00
16.35 0.00 0.00% 80.20
Previous Close 16.35
Open 16.15
High 16.35
Low 16.15
Vol 10,668
Open Interest (OI) 21,336
Change in OI 0
Bid Price 16.95
Offer Price 17.95
Bid Quantity 53,340
Offer Quantity 32,004
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
25-06-2020
OPTSTK
PE80.00
0.75 0.00 0.00% 95.80
Previous Close 0.75
Open 1.00
High 1.20
Low 0.65
Vol 2,40,030
Open Interest (OI) 3,41,376
Change in OI 96,012
Bid Price 0.70
Offer Price 0.80
Bid Quantity 16,002
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
25-06-2020
OPTSTK
CE85.00
13.15 0.00 0.00% 83.40
Previous Close 13.15
Open 9.00
High 13.15
Low 8.70
Vol 90,678
Open Interest (OI) 1,17,348
Change in OI -5,334
Bid Price 13.10
Offer Price 13.50
Bid Quantity 16,002
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
25-06-2020
OPTSTK
CE105.00
2.75 0.00 0.00% 93.80
Previous Close 2.75
Open 1.70
High 2.90
Low 1.00
Vol 19,30,910
Open Interest (OI) 6,56,082
Change in OI 3,52,044
Bid Price 2.70
Offer Price 2.80
Bid Quantity 16,002
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
25-06-2020
OPTSTK
PE105.00
13.50 0.00 0.00% 83.05
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 10.60
Offer Price 11.30
Bid Quantity 10,668
Offer Quantity 16,002
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
25-06-2020
OPTSTK
PE75.00
0.40 0.00 0.00% 96.15
Previous Close 0.40
Open 0.40
High 0.40
Low 0.40
Vol 10,668
Open Interest (OI) 42,672
Change in OI 0
Bid Price 0.20
Offer Price 0.45
Bid Quantity 16,002
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
25-06-2020
OPTSTK
CE82.50
10.75 0.00 0.00% 85.80
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 15.00
Offer Price 15.70
Bid Quantity 10,668
Offer Quantity 16,002
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
25-06-2020
OPTSTK
PE82.50
0.95 0.00 0.00% 95.60
Previous Close 0.95
Open 1.50
High 1.70
Low 0.95
Vol 96,012
Open Interest (OI) 90,678
Change in OI 26,670
Bid Price 0.90
Offer Price 1.10
Bid Quantity 5,334
Offer Quantity 21,336
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
25-06-2020
OPTSTK
CE97.50
5.40 0.00 0.00% 91.15
Previous Close 5.40
Open 3.05
High 5.50
Low 2.50
Vol 9,76,122
Open Interest (OI) 3,25,374
Change in OI 1,76,022
Bid Price 5.35
Offer Price 5.50
Bid Quantity 5,334
Offer Quantity 21,336
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
25-06-2020
OPTSTK
PE77.50
0.45 0.00 0.00% 96.10
Previous Close 0.45
Open 0.50
High 0.50
Low 0.45
Vol 10,668
Open Interest (OI) 48,006
Change in OI 0
Bid Price 0.45
Offer Price 0.70
Bid Quantity 5,334
Offer Quantity 74,676
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
25-06-2020
OPTSTK
PE72.50
2.60 0.00 0.00% 93.95
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 0.15
Offer Price 0.50
Bid Quantity 10,668
Offer Quantity 90,678
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
25-06-2020
OPTSTK
CE87.50
11.20 0.00 0.00% 85.35
Previous Close 11.20
Open 7.95
High 11.40
Low 7.25
Vol 53,340
Open Interest (OI) 74,676
Change in OI 21,336
Bid Price 11.20
Offer Price 11.65
Bid Quantity 5,334
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
25-06-2020
OPTSTK
PE87.50
2.10 0.00 0.00% 94.45
Previous Close 2.10
Open 2.80
High 3.25
Low 1.95
Vol 1,38,684
Open Interest (OI) 1,28,016
Change in OI -42,672
Bid Price 1.95
Offer Price 2.10
Bid Quantity 5,334
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
25-06-2020
OPTSTK
CE100.00
4.35 0.00 0.00% 92.20
Previous Close 4.35
Open 2.20
High 4.55
Low 1.85
Vol 1,13,29,400
Open Interest (OI) 32,00,400
Change in OI 21,22,930
Bid Price 4.35
Offer Price 4.40
Bid Quantity 21,336
Offer Quantity 53,340
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
25-06-2020
OPTSTK
PE100.00
7.65 0.00 0.00% 88.90
Previous Close 7.65
Open 10.70
High 10.70
Low 7.45
Vol 58,674
Open Interest (OI) 96,012
Change in OI 26,670
Bid Price 7.40
Offer Price 7.80
Bid Quantity 10,668
Offer Quantity 32,004
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
25-06-2020
OPTSTK
PE50.00
0.10 0.00 0.00% 96.45
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 5,334
Open Interest (OI) 10,668
Change in OI 5,334
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,334
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
25-06-2020
OPTSTK
CE90.00
9.35 -0.05 -0.53% 87.20
Previous Close 9.40
Open 6.20
High 9.50
Low 5.30
Vol 4,85,394
Open Interest (OI) 2,13,360
Change in OI -21,336
Bid Price 9.45
Offer Price 9.75
Bid Quantity 10,668
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
25-06-2020
OPTSTK
PE90.00
2.75 -0.05 -1.79% 93.80
Previous Close 2.80
Open 4.00
High 4.45
Low 2.65
Vol 8,48,106
Open Interest (OI) 3,09,372
Change in OI 69,342
Bid Price 2.65
Offer Price 2.75
Bid Quantity 10,668
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
25-06-2020
OPTSTK
PE95.00
4.70 -0.15 -3.09% 91.85
Previous Close 4.85
Open 6.90
High 7.00
Low 4.55
Vol 3,73,380
Open Interest (OI) 1,97,358
Change in OI 1,33,350
Bid Price 4.70
Offer Price 4.80
Bid Quantity 5,334
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
25-06-2020
OPTSTK
PE85.00
1.40 -0.05 -3.45% 95.15
Previous Close 1.45
Open 1.90
High 2.35
Low 1.35
Vol 4,80,060
Open Interest (OI) 2,98,704
Change in OI 37,338
Bid Price 1.35
Offer Price 1.50
Bid Quantity 10,668
Offer Quantity 10,668

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