Market Dashboard
- You are here:
- Home
- Markets
- Market Dashboard
- GAIL (India) Ltd.
- F&O
NSE Symbol: | BSE Code: | ISIN: | Sector:
- Add to Portfolio
- Add to Watchlist
- Add to Alert
- Add to Message
Add to Portfolio
NSE
83.00
| Change | Change % |
| -2.70 | -3.15% |
Updated:24 Sep, 2020, 15:59 PM IST |
|
BSE
82.85
| Change | Change % |
| -2.85 | -3.33% |
Updated:24 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 PE85.00 |
2.70 | 2.00 | 285.71% | 80.30 |
|
Previous Close 0.70
Open 2.15
High 4.00
Low 0.85
Vol 4,27,000
Open Interest (OI) 1,95,200
Change in OI -1,64,700
Bid Price 2.50
Offer Price 4.40
Bid Quantity 6,100
Offer Quantity 1,40,300
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 24-09-2020 |
OPTSTK PE87.50 |
5.00 | 2.80 | 127.27% | 78.00 |
|
Previous Close 2.20
Open 2.85
High 5.65
Low 2.85
Vol 91,500
Open Interest (OI) 79,300
Change in OI -30,500
Bid Price 0.95
Offer Price 5.65
Bid Quantity 1,40,300
Offer Quantity 6,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 24-09-2020 |
OPTSTK PE120.00 |
36.30 | 15.90 | 77.94% | 46.70 |
|
Previous Close 20.40
Open 36.30
High 36.30
Low 36.30
Vol 6,100
Open Interest (OI) 6,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 24-09-2020 |
OPTSTK PE90.00 |
7.50 | 3.05 | 68.54% | 75.50 |
|
Previous Close 4.45
Open 5.35
High 8.05
Low 5.35
Vol 10,37,000
Open Interest (OI) 6,71,000
Change in OI -4,57,500
Bid Price 7.50
Offer Price 13.65
Bid Quantity 6,100
Offer Quantity 48,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 24-09-2020 |
OPTSTK PE75.00 |
0.15 | 0.05 | 50.00% | 82.85 |
|
Previous Close 0.10
Open 0.15
High 0.15
Low 0.15
Vol 12,200
Open Interest (OI) 36,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 24-09-2020 |
OPTSTK PE92.50 |
10.10 | 2.60 | 34.67% | 72.90 |
|
Previous Close 7.50
Open 9.05
High 10.25
Low 8.50
Vol 5,00,200
Open Interest (OI) 3,35,500
Change in OI -2,44,000
Bid Price 8.00
Offer Price 15.85
Bid Quantity 6,100
Offer Quantity 48,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 24-09-2020 |
OPTSTK PE95.00 |
12.20 | 2.60 | 27.08% | 70.80 |
|
Previous Close 9.60
Open 10.25
High 12.60
Low 10.25
Vol 2,13,500
Open Interest (OI) 7,80,800
Change in OI -1,15,900
Bid Price 11.05
Offer Price 18.35
Bid Quantity 6,100
Offer Quantity 1,40,300
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 24-09-2020 |
OPTSTK PE97.50 |
15.20 | 3.20 | 26.67% | 67.80 |
|
Previous Close 12.00
Open 13.70
High 15.20
Low 13.60
Vol 91,500
Open Interest (OI) 2,98,900
Change in OI -79,300
Bid Price 14.50
Offer Price 16.00
Bid Quantity 6,100
Offer Quantity 30,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 24-09-2020 |
OPTSTK PE100.00 |
17.00 | 2.45 | 16.84% | 66.00 |
|
Previous Close 14.55
Open 15.25
High 17.10
Low 14.95
Vol 4,14,800
Open Interest (OI) 5,97,800
Change in OI -2,56,200
Bid Price 15.90
Offer Price 25.45
Bid Quantity 6,100
Offer Quantity 1,40,300
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 24-09-2020 |
OPTSTK PE102.50 |
18.55 | 1.55 | 9.12% | 64.45 |
|
Previous Close 17.00
Open 18.55
High 18.55
Low 18.55
Vol 6,100
Open Interest (OI) 36,600
Change in OI 0
Bid Price 11.10
Offer Price 28.00
Bid Quantity 1,40,300
Offer Quantity 6,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 24-09-2020 |
OPTSTK PE105.00 |
22.50 | 0.50 | 2.27% | 60.50 |
|
Previous Close 22.00
Open 22.00
High 22.50
Low 21.40
Vol 36,600
Open Interest (OI) 67,100
Change in OI -18,300
Bid Price 10.30
Offer Price 30.50
Bid Quantity 1,40,300
Offer Quantity 6,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 24-09-2020 |
OPTSTK CE107.50 |
0.05 | 0.00 | 0.00% | 82.95 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,62,300
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 24-09-2020 |
OPTSTK CE92.50 |
0.05 | 0.00 | 0.00% | 82.95 |
|
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 5,30,700
Open Interest (OI) 9,51,600
Change in OI -2,80,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,22,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 24-09-2020 |
OPTSTK CE110.00 |
0.05 | 0.00 | 0.00% | 82.95 |
|
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 48,800
Open Interest (OI) 14,33,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 24-09-2020 |
OPTSTK PE110.00 |
26.05 | 0.00 | 0.00% | 56.95 |
|
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 16.10
Offer Price 35.50
Bid Quantity 1,40,300
Offer Quantity 6,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 24-09-2020 |
OPTSTK CE112.50 |
0.05 | 0.00 | 0.00% | 82.95 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,28,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 24-09-2020 |
OPTSTK CE80.00 |
12.00 | 0.00 | 0.00% | 71.00 |
|
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 1.10
Offer Price 9.25
Bid Quantity 30,500
Offer Quantity 1,40,300
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 24-09-2020 |
OPTSTK CE115.00 |
0.05 | 0.00 | 0.00% | 82.95 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,51,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 24-09-2020 |
OPTSTK CE105.00 |
0.05 | 0.00 | 0.00% | 82.95 |
|
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 91,500
Open Interest (OI) 18,97,100
Change in OI 24,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 10,98,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 24-09-2020 |
OPTSTK CE125.00 |
0.05 | 0.00 | 0.00% | 82.95 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,28,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 24-09-2020 |
OPTSTK CE120.00 |
0.05 | 0.00 | 0.00% | 82.95 |
|
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 30,500
Open Interest (OI) 6,71,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 24-09-2020 |
OPTSTK CE97.50 |
0.05 | 0.00 | 0.00% | 82.95 |
|
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,40,300
Open Interest (OI) 5,00,200
Change in OI -48,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,29,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 24-09-2020 |
OPTSTK PE77.50 |
0.05 | 0.00 | 0.00% | 82.95 |
|
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 6,100
Open Interest (OI) 6,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 24-09-2020 |
OPTSTK CE95.00 |
0.05 | 0.00 | 0.00% | 82.95 |
|
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,95,200
Open Interest (OI) 13,66,400
Change in OI 54,900
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,01,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 24-09-2020 |
OPTSTK CE117.50 |
0.15 | 0.00 | 0.00% | 82.85 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,300
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 24-09-2020 |
OPTSTK CE100.00 |
0.05 | 0.00 | 0.00% | 82.95 |
|
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 5,36,800
Open Interest (OI) 25,13,200
Change in OI 48,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 10,37,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 24-09-2020 |
OPTSTK CE102.50 |
0.05 | 0.00 | 0.00% | 82.95 |
|
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 48,800
Open Interest (OI) 3,05,000
Change in OI 6,100
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,07,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 24-09-2020 |
OPTSTK PE80.00 |
0.05 | -0.05 | -50.00% | 82.95 |
|
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,83,000
Open Interest (OI) 3,17,200
Change in OI -36,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 24,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 24-09-2020 |
OPTSTK CE90.00 |
0.05 | -0.10 | -66.67% | 82.95 |
|
Previous Close 0.15
Open 0.05
High 0.25
Low 0.05
Vol 14,76,200
Open Interest (OI) 9,27,200
Change in OI 2,01,300
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,19,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 24-09-2020 |
OPTSTK PE82.50 |
0.05 | -0.10 | -66.67% | 82.95 |
|
Previous Close 0.15
Open 0.15
High 0.30
Low 0.05
Vol 1,58,600
Open Interest (OI) 91,500
Change in OI -12,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 24,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 24-09-2020 |
OPTSTK CE82.50 |
0.50 | -2.40 | -82.76% | 82.50 |
|
Previous Close 2.90
Open 1.25
High 1.25
Low 0.50
Vol 18,300
Open Interest (OI) 24,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 24-09-2020 |
OPTSTK CE87.50 |
0.05 | -0.35 | -87.50% | 82.95 |
|
Previous Close 0.40
Open 0.10
High 0.15
Low 0.05
Vol 2,56,200
Open Interest (OI) 1,52,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 24-09-2020 |
OPTSTK CE85.00 |
0.05 | -1.35 | -96.43% | 82.95 |
|
Previous Close 1.40
Open 0.25
High 0.75
Low 0.05
Vol 8,60,100
Open Interest (OI) 2,13,500
Change in OI -1,22,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 24,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 29-10-2020 |
OPTSTK PE75.00 |
1.35 | 0.35 | 35.00% | 81.65 |
|
Previous Close 1.00
Open 1.20
High 1.45
Low 1.10
Vol 3,17,200
Open Interest (OI) 4,20,900
Change in OI 1,40,300
Bid Price 1.20
Offer Price 1.40
Bid Quantity 6,100
Offer Quantity 6,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 29-10-2020 |
OPTSTK PE82.50 |
3.90 | 0.90 | 30.00% | 79.10 |
|
Previous Close 3.00
Open 3.80
High 4.00
Low 3.25
Vol 2,31,800
Open Interest (OI) 3,90,400
Change in OI 18,300
Bid Price 2.10
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 PE80.00 |
2.85 | 0.65 | 29.55% | 80.15 |
|
Previous Close 2.20
Open 2.80
High 2.90
Low 2.30
Vol 7,74,700
Open Interest (OI) 5,36,800
Change in OI 2,37,900
Bid Price 2.65
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 PE85.00 |
5.30 | 1.15 | 27.71% | 77.70 |
|
Previous Close 4.15
Open 4.60
High 5.45
Low 4.50
Vol 5,00,200
Open Interest (OI) 6,83,200
Change in OI 97,600
Bid Price 5.15
Offer Price 5.35
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 |
1.90 | 0.40 | 26.67% | 81.10 |
|
Previous Close 1.50
Open 1.90
High 1.95
Low 1.60
Vol 1,52,500
Open Interest (OI) 1,03,700
Change in OI 24,400
Bid Price 1.80
Offer Price 2.00
Bid Quantity 12,200
Offer Quantity 6,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 29-10-2020 |
OPTSTK PE100.00 |
17.40 | 2.40 | 16.00% | 65.60 |
|
Previous Close 15.00
Open 16.95
High 17.40
Low 16.00
Vol 2,25,700
Open Interest (OI) 4,94,100
Change in OI 2,19,600
Bid Price 14.05
Offer Price 18.00
Bid Quantity 61,000
Offer Quantity 6,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 29-10-2020 |
OPTSTK PE95.00 |
11.75 | 1.30 | 12.44% | 71.25 |
|
Previous Close 10.45
Open 11.25
High 12.10
Low 11.25
Vol 48,800
Open Interest (OI) 2,44,000
Change in OI -6,100
Bid Price 10.20
Offer Price 15.70
Bid Quantity 6,100
Offer Quantity 6,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 29-10-2020 |
OPTSTK PE87.50 |
6.05 | 0.55 | 10.00% | 76.95 |
|
Previous Close 5.50
Open 6.50
High 6.50
Low 5.95
Vol 30,500
Open Interest (OI) 61,000
Change in OI 6,100
Bid Price 6.25
Offer Price 11.20
Bid Quantity 12,200
Offer Quantity 30,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 29-10-2020 |
OPTSTK PE90.00 |
7.75 | 0.55 | 7.64% | 75.25 |
|
Previous Close 7.20
Open 7.20
High 8.50
Low 7.20
Vol 3,78,200
Open Interest (OI) 6,64,900
Change in OI 2,80,600
Bid Price 8.55
Offer Price 12.75
Bid Quantity 6,100
Offer Quantity 30,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 29-10-2020 |
OPTSTK PE105.00 |
21.20 | 1.20 | 6.00% | 61.80 |
|
Previous Close 20.00
Open 21.80
High 21.80
Low 21.00
Vol 30,500
Open Interest (OI) 36,600
Change in OI 0
Bid Price 21.00
Offer Price 29.05
Bid Quantity 12,200
Offer Quantity 36,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 29-10-2020 |
OPTSTK CE107.50 |
1.00 | 0.00 | 0.00% | 82.00 |
|
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 0.10
Offer Price 1.75
Bid Quantity 18,300
Offer Quantity 1,40,300
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 29-10-2020 |
OPTSTK PE92.50 |
10.00 | 0.00 | 0.00% | 73.00 |
|
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 9.85
Offer Price 11.95
Bid Quantity 12,200
Offer Quantity 12,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 29-10-2020 |
OPTSTK CE112.50 |
0.10 | 0.00 | 0.00% | 82.90 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 29-10-2020 |
OPTSTK CE97.50 |
1.35 | 0.00 | 0.00% | 81.65 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,28,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 29-10-2020 |
OPTSTK CE102.50 |
0.80 | 0.00 | 0.00% | 82.20 |
|
Previous Close 0.80
Open 0.80
High 0.80
Low 0.80
Vol 6,100
Open Interest (OI) 1,34,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 29-10-2020 |
OPTSTK PE102.50 |
14.00 | 0.00 | 0.00% | 69.00 |
|
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 10.55
Offer Price 26.40
Bid Quantity 12,200
Offer Quantity 12,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 29-10-2020 |
OPTSTK CE75.00 |
10.00 | -1.00 | -9.09% | 73.00 |
|
Previous Close 11.00
Open 10.00
High 10.75
Low 10.00
Vol 18,300
Open Interest (OI) 24,400
Change in OI 6,100
Bid Price 5.80
Offer Price 10.30
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 |
0.30 | -0.05 | -14.29% | 82.70 |
|
Previous Close 0.35
Open 0.35
High 0.40
Low 0.25
Vol 97,600
Open Interest (OI) 2,92,800
Change in OI 30,500
Bid Price 0.30
Offer Price 0.35
Bid Quantity 6,100
Offer Quantity 12,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 29-10-2020 |
OPTSTK CE80.00 |
5.95 | -2.05 | -25.63% | 77.05 |
|
Previous Close 8.00
Open 6.70
High 6.70
Low 5.95
Vol 36,600
Open Interest (OI) 73,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 29-10-2020 |
OPTSTK CE85.00 |
3.65 | -1.45 | -28.43% | 79.35 |
|
Previous Close 5.10
Open 4.75
High 4.75
Low 3.40
Vol 10,00,400
Open Interest (OI) 7,93,000
Change in OI 2,74,500
Bid Price 3.60
Offer Price 3.70
Bid Quantity 12,200
Offer Quantity 6,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 29-10-2020 |
OPTSTK CE100.00 |
0.75 | -0.35 | -31.82% | 82.25 |
|
Previous Close 1.10
Open 0.95
High 0.95
Low 0.65
Vol 4,94,100
Open Interest (OI) 15,92,100
Change in OI 2,07,400
Bid Price 0.65
Offer Price 0.75
Bid Quantity 12,200
Offer Quantity 18,300
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 29-10-2020 |
OPTSTK CE95.00 |
1.20 | -0.60 | -33.33% | 81.80 |
|
Previous Close 1.80
Open 1.30
High 1.55
Low 1.15
Vol 5,67,300
Open Interest (OI) 6,77,100
Change in OI 61,000
Bid Price 1.15
Offer Price 1.25
Bid Quantity 12,200
Offer Quantity 12,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 29-10-2020 |
OPTSTK CE90.00 |
2.05 | -1.10 | -34.92% | 80.95 |
|
Previous Close 3.15
Open 3.10
High 3.10
Low 1.95
Vol 17,93,400
Open Interest (OI) 14,33,500
Change in OI 2,13,500
Bid Price 2.05
Offer Price 2.10
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 |
2.60 | -1.40 | -35.00% | 80.40 |
|
Previous Close 4.00
Open 3.75
High 3.75
Low 2.55
Vol 2,62,300
Open Interest (OI) 1,58,600
Change in OI 12,200
Bid Price 2.65
Offer Price 2.80
Bid Quantity 12,200
Offer Quantity 6,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 29-10-2020 |
OPTSTK PE72.50 |
0.90 | -0.50 | -35.71% | 82.10 |
|
Previous Close 1.40
Open 0.80
High 0.90
Low 0.80
Vol 18,300
Open Interest (OI) 12,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 29-10-2020 |
OPTSTK CE92.50 |
1.50 | -0.90 | -37.50% | 81.50 |
|
Previous Close 2.40
Open 1.20
High 1.90
Low 1.20
Vol 2,98,900
Open Interest (OI) 2,31,800
Change in OI 18,300
Bid Price 1.50
Offer Price 1.60
Bid Quantity 12,200
Offer Quantity 6,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 29-10-2020 |
OPTSTK PE70.00 |
0.40 | -0.25 | -38.46% | 82.60 |
|
Previous Close 0.65
Open 0.70
High 0.85
Low 0.40
Vol 73,200
Open Interest (OI) 1,22,000
Change in OI 67,100
Bid Price 0.35
Offer Price 0.70
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 |
0.30 | -0.25 | -45.45% | 82.70 |
|
Previous Close 0.55
Open 0.35
High 0.40
Low 0.30
Vol 36,600
Open Interest (OI) 1,03,700
Change in OI 6,100
Bid Price 0.45
Offer Price 0.60
Bid Quantity 6,100
Offer Quantity 6,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| GAIL 29-10-2020 |
OPTSTK CE82.50 |
4.60 | -14.10 | -75.40% | 78.40 |
|
Previous Close 18.70
Open 5.05
High 5.35
Low 4.35
Vol 42,700
Open Interest (OI) 18,300
|
|||||
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.