Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
84.75
Change Change %
1.30 1.56%

Updated:30 Oct, 2020, 15:58 PM IST

BSE
84.75
Change Change %
1.30 1.56%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
CE95.00
0.90 0.15 20.00% 83.85
Previous Close 0.75
Open 0.80
High 1.00
Low 0.70
Vol 11,77,300
Open Interest (OI) 9,94,300
Change in OI 3,78,200
Bid Price 0.90
Offer Price 1.00
Bid Quantity 42,700
Offer Quantity 48,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
CE92.50
1.40 0.20 16.67% 83.35
Previous Close 1.20
Open 1.25
High 1.45
Low 1.00
Vol 4,02,600
Open Interest (OI) 2,01,300
Change in OI 67,100
Bid Price 1.30
Offer Price 1.40
Bid Quantity 12,200
Offer Quantity 12,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
CE80.00
6.65 0.95 16.67% 78.10
Previous Close 5.70
Open 6.55
High 6.75
Low 5.55
Vol 54,900
Open Interest (OI) 54,900
Change in OI -6,100
Bid Price 6.50
Offer Price 6.80
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
CE90.00
1.95 0.25 14.71% 82.80
Previous Close 1.70
Open 1.85
High 2.15
Low 1.50
Vol 28,67,000
Open Interest (OI) 15,73,800
Change in OI 4,02,600
Bid Price 1.90
Offer Price 2.00
Bid Quantity 18,300
Offer Quantity 91,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
CE85.00
3.75 0.45 13.64% 81.00
Previous Close 3.30
Open 3.35
High 4.00
Low 3.00
Vol 34,77,000
Open Interest (OI) 11,95,600
Change in OI 5,73,400
Bid Price 3.70
Offer Price 3.80
Bid Quantity 18,300
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
CE82.50
5.05 0.60 13.48% 79.70
Previous Close 4.45
Open 4.80
High 5.35
Low 4.20
Vol 2,62,300
Open Interest (OI) 1,40,300
Change in OI -61,000
Bid Price 4.95
Offer Price 5.20
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
2.70 0.30 12.50% 82.05
Previous Close 2.40
Open 2.50
High 2.95
Low 2.10
Vol 6,28,300
Open Interest (OI) 3,84,300
Change in OI 1,34,200
Bid Price 2.65
Offer Price 2.75
Bid Quantity 12,200
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
CE100.00
0.50 0.05 11.11% 84.25
Previous Close 0.45
Open 0.45
High 0.55
Low 0.40
Vol 3,78,200
Open Interest (OI) 7,62,500
Change in OI 1,09,800
Bid Price 0.45
Offer Price 0.50
Bid Quantity 24,400
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
PE92.50
8.80 0.00 0.00% 75.95
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 8.70
Offer Price 10.85
Bid Quantity 24,400
Offer Quantity 1,40,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
PE70.00
0.55 0.00 0.00% 84.20
Previous Close 0.55
Open 0.55
High 0.60
Low 0.55
Vol 24,400
Open Interest (OI) 42,700
Change in OI 24,400
Bid Price 0.35
Offer Price 0.45
Bid Quantity 12,200
Offer Quantity 30,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
CE115.00
2.75 0.00 0.00% 82.00
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 0.05
Offer Price 0.15
Bid Quantity 12,200
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
CE105.00
0.15 0.00 0.00% 84.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,600
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 18,300
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
PE105.00
22.50 0.00 0.00% 62.25
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 18.50
Offer Price 22.30
Bid Quantity 18,300
Offer Quantity 1,40,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
CE75.00
9.40 0.00 0.00% 75.35
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 8.10
Offer Price 12.10
Bid Quantity 18,300
Offer Quantity 1,40,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
CE97.50
0.85 0.00 0.00% 83.90
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 0.50
Offer Price 0.85
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
PE100.00
16.90 0.00 0.00% 67.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,89,100
Change in OI 0
Bid Price 14.75
Offer Price 16.55
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
5.60 -0.15 -2.61% 79.15
Previous Close 5.75
Open 5.95
High 6.00
Low 5.55
Vol 48,800
Open Interest (OI) 12,200
Change in OI 0
Bid Price 5.65
Offer Price 5.80
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
PE77.50
1.40 -0.10 -6.67% 83.35
Previous Close 1.50
Open 1.50
High 1.75
Low 1.25
Vol 2,92,800
Open Interest (OI) 1,83,000
Change in OI -18,300
Bid Price 1.30
Offer Price 1.40
Bid Quantity 24,400
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
PE95.00
11.35 -1.15 -9.20% 73.40
Previous Close 12.50
Open 12.05
High 12.05
Low 11.35
Vol 18,300
Open Interest (OI) 91,500
Change in OI 0
Bid Price 8.80
Offer Price 12.95
Bid Quantity 12,200
Offer Quantity 1,40,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
PE90.00
7.10 -0.75 -9.55% 77.65
Previous Close 7.85
Open 8.10
High 8.45
Low 6.80
Vol 1,34,200
Open Interest (OI) 6,22,200
Change in OI 12,200
Bid Price 7.25
Offer Price 7.80
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
PE82.50
3.00 -0.35 -10.45% 81.75
Previous Close 3.35
Open 3.80
High 3.80
Low 2.65
Vol 2,74,500
Open Interest (OI) 2,01,300
Change in OI 61,000
Bid Price 2.90
Offer Price 3.05
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
0.85 -0.10 -10.53% 83.90
Previous Close 0.95
Open 1.00
High 1.15
Low 0.75
Vol 5,18,500
Open Interest (OI) 6,52,700
Change in OI 91,500
Bid Price 0.80
Offer Price 0.95
Bid Quantity 12,200
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
PE85.00
4.05 -0.60 -12.90% 80.70
Previous Close 4.65
Open 4.65
High 5.00
Low 3.75
Vol 4,08,700
Open Interest (OI) 5,73,400
Change in OI 91,500
Bid Price 4.15
Offer Price 4.30
Bid Quantity 12,200
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
PE80.00
2.00 -0.30 -13.04% 82.75
Previous Close 2.30
Open 2.50
High 2.75
Low 1.85
Vol 11,34,600
Open Interest (OI) 8,23,500
Change in OI 1,83,000
Bid Price 2.00
Offer Price 2.10
Bid Quantity 12,200
Offer Quantity 12,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-11-2020
OPTSTK
CE77.50
8.65 -15.70 -64.48% 76.10
Previous Close 24.35
Open 8.50
High 8.65
Low 8.50
Vol 30,500
Open Interest (OI) 18,300
Change in OI 0
Bid Price 5.65
Offer Price 10.65
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