Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
83.10
Change Change %
-1.10 -1.31%

Updated:28 Oct, 2020, 15:59 PM IST

BSE
83.10
Change Change %
-1.10 -1.31%

Updated:28 Oct, 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
PE85.00
1.75 0.30 20.69% 81.35
Previous Close 1.45
Open 1.70
High 2.50
Low 1.05
Vol 1,70,800
Open Interest (OI) 3,47,700
Change in OI -30,500
Bid Price 1.80
Offer Price 2.90
Bid Quantity 36,600
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE87.50
4.40 0.70 18.92% 78.70
Previous Close 3.70
Open 3.85
High 4.80
Low 3.20
Vol 1,09,800
Open Interest (OI) 2,13,500
Change in OI -73,200
Bid Price 4.25
Offer Price 5.10
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE90.00
7.00 1.05 17.65% 76.10
Previous Close 5.95
Open 5.75
High 7.05
Low 5.40
Vol 79,300
Open Interest (OI) 2,37,900
Change in OI -54,900
Bid Price 6.95
Offer Price 7.35
Bid Quantity 6,100
Offer Quantity 30,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE95.00
11.80 0.70 6.31% 71.30
Previous Close 11.10
Open 11.10
High 12.00
Low 10.50
Vol 48,800
Open Interest (OI) 1,22,000
Change in OI -42,700
Bid Price 10.20
Offer Price 13.70
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
PE92.50
8.05 0.40 5.23% 75.05
Previous Close 7.65
Open 8.05
High 8.05
Low 8.05
Vol 6,100
Open Interest (OI) 48,800
Change in OI -6,100
Bid Price 7.80
Offer Price 19.00
Bid Quantity 61,000
Offer Quantity 1,40,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE107.50
0.15 0.00 0.00% 82.95
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE110.00
0.05 0.00 0.00% 83.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,66,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,64,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE70.00
0.05 0.00 0.00% 83.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,52,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 48,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE112.50
0.10 0.00 0.00% 83.00
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 42,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE115.00
0.15 0.00 0.00% 82.95
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 30,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE105.00
0.05 0.00 0.00% 83.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,64,700
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,76,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE77.50
9.75 0.00 0.00% 73.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,700
Change in OI 0
Bid Price 4.20
Offer Price 7.45
Bid Quantity 12,200
Offer Quantity 12,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE72.50
0.05 0.00 0.00% 83.05
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 6,100
Open Interest (OI) 42,700
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE95.00
0.05 0.00 0.00% 83.05
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 4,63,600
Open Interest (OI) 9,57,700
Change in OI -3,47,700
Bid Price 0.05
Offer Price 0.10
Bid Quantity 54,900
Offer Quantity 3,11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE100.00
0.05 0.00 0.00% 83.05
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 42,700
Open Interest (OI) 14,27,400
Change in OI -12,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE102.50
0.05 0.00 0.00% 83.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 91,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 18,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE102.50
16.50 0.00 0.00% 66.60
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 17.65
Offer Price 21.45
Bid Quantity 61,000
Offer Quantity 12,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE105.00
20.40 -0.60 -2.86% 62.70
Previous Close 21.00
Open 20.40
High 20.40
Low 20.40
Vol 6,100
Open Interest (OI) 24,400
Change in OI 0
Bid Price 19.15
Offer Price 27.30
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
PE100.00
15.50 -0.50 -3.13% 67.60
Previous Close 16.00
Open 16.00
High 16.00
Low 15.20
Vol 42,700
Open Interest (OI) 2,98,900
Change in OI 0
Bid Price 15.25
Offer Price 26.75
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
CE75.00
9.00 -4.00 -30.77% 74.10
Previous Close 13.00
Open 9.00
High 9.00
Low 9.00
Vol 12,200
Open Interest (OI) 30,500
Change in OI 0
Bid Price 6.50
Offer Price 8.75
Bid Quantity 12,200
Offer Quantity 18,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE80.00
3.25 -1.55 -32.29% 79.85
Previous Close 4.80
Open 4.10
High 4.55
Low 3.25
Vol 24,400
Open Interest (OI) 73,200
Change in OI -12,200
Bid Price 0.70
Offer Price 4.90
Bid Quantity 6,100
Offer Quantity 24,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE90.00
0.10 -0.05 -33.33% 83.00
Previous Close 0.15
Open 0.15
High 0.15
Low 0.05
Vol 7,01,500
Open Interest (OI) 16,22,600
Change in OI -3,53,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,52,500
Offer Quantity 42,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE82.50
0.35 -0.20 -36.36% 82.75
Previous Close 0.55
Open 0.50
High 0.60
Low 0.30
Vol 1,89,100
Open Interest (OI) 2,80,600
Change in OI -18,300
Bid Price 0.25
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
CE92.50
0.05 -0.05 -50.00% 83.05
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 1,22,000
Open Interest (OI) 2,68,400
Change in OI -79,300
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
29-10-2020
OPTSTK
PE75.00
0.05 -0.05 -50.00% 83.05
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 48,800
Open Interest (OI) 3,05,000
Change in OI -36,600
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 79,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE97.50
0.05 -0.05 -50.00% 83.05
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 18,300
Open Interest (OI) 1,46,400
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
29-10-2020
OPTSTK
CE82.50
0.95 -1.45 -60.42% 82.15
Previous Close 2.40
Open 2.35
High 2.45
Low 0.55
Vol 48,800
Open Interest (OI) 1,09,800
Change in OI -6,100
Bid Price 0.65
Offer Price 1.85
Bid Quantity 6,100
Offer Quantity 18,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE80.00
0.10 -0.20 -66.67% 83.00
Previous Close 0.30
Open 0.25
High 0.25
Low 0.10
Vol 2,01,300
Open Interest (OI) 4,63,600
Change in OI -91,500
Bid Price 0.05
Offer Price 0.15
Bid Quantity 1,70,800
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
CE85.00
0.25 -0.50 -66.67% 82.85
Previous Close 0.75
Open 0.75
High 0.95
Low 0.20
Vol 6,28,300
Open Interest (OI) 5,12,400
Change in OI -67,100
Bid Price 0.20
Offer Price 0.30
Bid Quantity 30,500
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-10-2020
OPTSTK
PE77.50
0.05 -0.10 -66.67% 83.05
Previous Close 0.15
Open 0.20
High 0.20
Low 0.05
Vol 24,400
Open Interest (OI) 1,52,500
Change in OI -18,300
Bid Price 0.05
Offer Price 0.10
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
0.10 -0.25 -71.43% 83.00
Previous Close 0.35
Open 0.35
High 0.35
Low 0.10
Vol 2,68,400
Open Interest (OI) 6,16,100
Change in OI -61,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 1,64,700
Offer Quantity 18,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
CE105.00
0.40 0.20 100.00% 82.70
Previous Close 0.20
Open 0.40
High 0.40
Low 0.40
Vol 6,100
Open Interest (OI) 30,500
Change in OI 0
Bid Price 0.25
Offer Price 0.55
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
PE87.50
5.75 1.75 43.75% 77.35
Previous Close 4.00
Open 5.75
High 5.75
Low 5.75
Vol 6,100
Open Interest (OI) 6,100
Change in OI 0
Bid Price 2.65
Offer Price 8.85
Bid Quantity 48,800
Offer Quantity 1,40,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
PE92.50
8.80 2.50 39.68% 74.30
Previous Close 6.30
Open 8.80
High 8.80
Low 8.80
Vol 6,100
Open Interest (OI) 6,100
Change in OI 0
Bid Price 7.25
Offer Price 12.35
Bid Quantity 1,46,400
Offer Quantity 1,40,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
PE80.00
2.50 0.55 28.21% 80.60
Previous Close 1.95
Open 2.05
High 2.50
Low 1.80
Vol 6,22,200
Open Interest (OI) 6,77,100
Change in OI 3,59,900
Bid Price 2.40
Offer Price 2.55
Bid Quantity 18,300
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
PE75.00
1.00 0.20 25.00% 82.10
Previous Close 0.80
Open 0.65
High 1.00
Low 0.65
Vol 1,15,900
Open Interest (OI) 3,96,500
Change in OI 54,900
Bid Price 0.95
Offer Price 1.00
Bid Quantity 24,400
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
PE77.50
1.55 0.20 14.81% 81.55
Previous Close 1.35
Open 1.20
High 1.55
Low 1.15
Vol 1,46,400
Open Interest (OI) 1,22,000
Change in OI 73,200
Bid Price 1.60
Offer Price 4.00
Bid Quantity 18,300
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
PE82.50
3.50 0.35 11.11% 79.60
Previous Close 3.15
Open 2.65
High 3.50
Low 2.65
Vol 36,600
Open Interest (OI) 48,800
Change in OI 30,500
Bid Price 3.45
Offer Price 3.75
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
PE85.00
4.85 0.45 10.23% 78.25
Previous Close 4.40
Open 4.45
High 5.05
Low 3.85
Vol 2,31,800
Open Interest (OI) 3,17,200
Change in OI 97,600
Bid Price 4.80
Offer Price 4.95
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
PE95.00
12.55 0.85 7.26% 70.55
Previous Close 11.70
Open 11.85
High 12.55
Low 11.85
Vol 18,300
Open Interest (OI) 30,500
Change in OI 12,200
Bid Price 10.00
Offer Price 14.00
Bid Quantity 67,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
CE97.50
0.85 0.05 6.25% 82.25
Previous Close 0.80
Open 0.85
High 0.85
Low 0.85
Vol 12,200
Open Interest (OI) 18,300
Change in OI -6,100
Bid Price 0.55
Offer Price 0.90
Bid Quantity 12,200
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
PE90.00
8.00 0.45 5.96% 75.10
Previous Close 7.55
Open 7.70
High 8.25
Low 7.05
Vol 1,28,100
Open Interest (OI) 4,69,700
Change in OI 79,300
Bid Price 7.20
Offer Price 8.45
Bid Quantity 67,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
PE100.00
17.00 0.90 5.59% 66.10
Previous Close 16.10
Open 16.00
High 17.00
Low 15.30
Vol 48,800
Open Interest (OI) 1,52,500
Change in OI 36,600
Bid Price 14.65
Offer Price 19.35
Bid Quantity 1,40,300
Offer Quantity 1,40,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
PE70.00
0.50 0.00 0.00% 82.60
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 0.15
Offer Price 1.00
Bid Quantity 30,500
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
CE115.00
2.75 0.00 0.00% 80.35
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 0.05
Offer Price 2.00
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
PE105.00
21.00 0.00 0.00% 62.10
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 19.80
Offer Price 23.80
Bid Quantity 1,40,300
Offer Quantity 1,40,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
CE82.50
4.35 -0.30 -6.45% 78.75
Previous Close 4.65
Open 5.40
High 5.40
Low 4.35
Vol 48,800
Open Interest (OI) 30,500
Change in OI 18,300
Bid Price 4.25
Offer Price 4.75
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
CE80.00
5.90 -0.60 -9.23% 77.20
Previous Close 6.50
Open 6.70
High 6.70
Low 5.90
Vol 30,500
Open Interest (OI) 79,300
Change in OI 24,400
Bid Price 5.60
Offer Price 6.05
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
CE87.50
2.45 -0.25 -9.26% 80.65
Previous Close 2.70
Open 2.55
High 2.95
Low 2.35
Vol 1,34,200
Open Interest (OI) 1,83,000
Change in OI 36,600
Bid Price 2.35
Offer Price 2.50
Bid Quantity 6,100
Offer Quantity 12,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
CE90.00
1.75 -0.20 -10.26% 81.35
Previous Close 1.95
Open 2.10
High 2.20
Low 1.65
Vol 5,42,900
Open Interest (OI) 9,39,400
Change in OI 1,34,200
Bid Price 1.65
Offer Price 1.75
Bid Quantity 12,200
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
CE85.00
3.20 -0.55 -14.67% 79.90
Previous Close 3.75
Open 3.55
High 4.10
Low 3.10
Vol 5,49,000
Open Interest (OI) 4,08,700
Change in OI 1,95,200
Bid Price 3.15
Offer Price 3.40
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
CE95.00
0.90 -0.20 -18.18% 82.20
Previous Close 1.10
Open 1.00
High 1.15
Low 0.85
Vol 3,59,900
Open Interest (OI) 5,12,400
Change in OI 1,22,000
Bid Price 0.85
Offer Price 0.90
Bid Quantity 36,600
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
CE92.50
1.25 -0.30 -19.35% 81.85
Previous Close 1.55
Open 1.50
High 1.60
Low 1.25
Vol 85,400
Open Interest (OI) 67,100
Change in OI 18,300
Bid Price 0.00
Offer Price 1.30
Bid Quantity 0
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
CE100.00
0.45 -0.15 -25.00% 82.65
Previous Close 0.60
Open 0.60
High 0.65
Low 0.45
Vol 1,58,600
Open Interest (OI) 5,06,300
Change in OI 61,000
Bid Price 0.45
Offer Price 0.55
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
CE75.00
10.50 -15.90 -60.23% 72.60
Previous Close 26.40
Open 10.50
High 10.50
Low 10.50
Vol 12,200
Open Interest (OI) 12,200
Change in OI 0
Bid Price 6.70
Offer Price 10.95
Bid Quantity 1,40,300
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