Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
134.40
Change Change %
-2.00 -1.47%

Updated:20 Apr, 2021, 15:59 PM IST

BSE
134.35
Change Change %
-2.15 -1.58%

Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
PE115.00
0.30 0.05 20.00% 134.10
Previous Close 0.25
Open 0.15
High 0.30
Low 0.15
Vol 54,900
Open Interest (OI) 3,05,000
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 6,100
Offer Quantity 12,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
PE125.00
0.65 0.05 8.33% 133.75
Previous Close 0.60
Open 0.45
High 0.65
Low 0.35
Vol 16,47,000
Open Interest (OI) 7,07,600
Change in OI 0
Bid Price 0.50
Offer Price 0.60
Bid Quantity 18,300
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
PE135.00
3.30 0.15 4.76% 131.10
Previous Close 3.15
Open 1.60
High 3.50
Low 1.50
Vol 28,67,000
Open Interest (OI) 14,21,300
Change in OI 0
Bid Price 2.95
Offer Price 3.10
Bid Quantity 6,100
Offer Quantity 24,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE130.00
6.45 0.20 3.20% 127.95
Previous Close 6.25
Open 8.90
High 8.90
Low 5.55
Vol 1,52,500
Open Interest (OI) 3,47,700
Change in OI 0
Bid Price 6.00
Offer Price 6.60
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE135.00
3.05 0.00 0.00% 131.35
Previous Close 3.05
Open 5.50
High 6.55
Low 2.60
Vol 16,40,900
Open Interest (OI) 13,84,700
Change in OI 0
Bid Price 3.05
Offer Price 3.15
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE162.50
0.35 0.00 0.00% 134.05
Previous Close 0.35
Open 0.10
High 0.35
Low 0.10
Vol 12,200
Open Interest (OI) 24,400
Change in OI 0
Bid Price 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 12,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE172.50
0.30 0.00 0.00% 134.10
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 0.95
Bid Quantity 0
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE140.00
1.45 0.00 0.00% 132.95
Previous Close 1.45
Open 2.90
High 3.40
Low 1.25
Vol 44,16,400
Open Interest (OI) 25,19,300
Change in OI 0
Bid Price 1.40
Offer Price 1.45
Bid Quantity 24,400
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
PE140.00
6.70 0.00 0.00% 127.70
Previous Close 6.70
Open 4.05
High 7.00
Low 3.40
Vol 7,86,900
Open Interest (OI) 7,56,400
Change in OI 0
Bid Price 6.10
Offer Price 6.55
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
PE142.50
8.05 0.00 0.00% 126.35
Previous Close 8.05
Open 5.05
High 8.05
Low 5.05
Vol 12,200
Open Interest (OI) 1,46,400
Change in OI 0
Bid Price 7.90
Offer Price 8.90
Bid Quantity 18,300
Offer Quantity 18,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE125.00
13.55 0.00 0.00% 120.85
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 9.80
Offer Price 11.25
Bid Quantity 18,300
Offer Quantity 18,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE170.00
0.05 0.00 0.00% 134.35
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 24,400
Open Interest (OI) 6,03,900
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,89,100
Offer Quantity 24,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE180.00
0.05 0.00 0.00% 134.35
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 12,200
Open Interest (OI) 1,70,800
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
29-04-2021
OPTSTK
CE147.50
0.50 0.00 0.00% 133.90
Previous Close 0.50
Open 0.95
High 1.10
Low 0.50
Vol 2,07,400
Open Interest (OI) 3,84,300
Change in OI 0
Bid Price 0.50
Offer Price 0.55
Bid Quantity 24,400
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE152.50
0.55 0.00 0.00% 133.85
Previous Close 0.55
Open 0.50
High 0.55
Low 0.50
Vol 18,300
Open Interest (OI) 2,37,900
Change in OI 0
Bid Price 0.20
Offer Price 0.55
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
PE102.50
0.25 0.00 0.00% 134.15
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 0.10
Offer Price 0.20
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
PE150.00
15.00 0.00 0.00% 119.40
Previous Close 15.00
Open 10.95
High 15.00
Low 10.95
Vol 12,200
Open Interest (OI) 73,200
Change in OI 0
Bid Price 14.85
Offer Price 15.95
Bid Quantity 18,300
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE167.50
0.30 0.00 0.00% 134.10
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 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
PE110.00
0.15 0.00 0.00% 134.25
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 12,200
Open Interest (OI) 1,76,900
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,03,700
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
PE112.50
0.15 0.00 0.00% 134.25
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 0.45
Bid Quantity 42,700
Offer Quantity 18,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE157.50
0.20 0.00 0.00% 134.20
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 0.15
Offer Price 1.00
Bid Quantity 12,200
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE115.00
19.45 0.00 0.00% 114.95
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 19.10
Offer Price 20.90
Bid Quantity 18,300
Offer Quantity 18,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
PE105.00
0.50 0.00 0.00% 133.90
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 0.05
Offer Price 0.45
Bid Quantity 6,100
Offer Quantity 18,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
PE137.50
4.85 0.00 0.00% 129.55
Previous Close 4.85
Open 2.55
High 5.10
Low 2.40
Vol 3,90,400
Open Interest (OI) 3,11,100
Change in OI 0
Bid Price 3.85
Offer Price 4.65
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE120.00
21.55 0.00 0.00% 112.85
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 14.40
Offer Price 15.85
Bid Quantity 18,300
Offer Quantity 18,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE165.00
0.05 0.00 0.00% 134.35
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 97,600
Open Interest (OI) 10,37,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 18,300
Offer Quantity 1,09,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE155.00
0.25 0.00 0.00% 134.15
Previous Close 0.25
Open 0.35
High 0.35
Low 0.25
Vol 3,29,400
Open Interest (OI) 8,96,700
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 2,56,200
Offer Quantity 24,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE132.50
4.80 0.00 0.00% 129.60
Previous Close 4.80
Open 6.45
High 6.45
Low 4.40
Vol 30,500
Open Interest (OI) 2,62,300
Change in OI 0
Bid Price 3.90
Offer Price 4.90
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE145.00
0.70 0.00 0.00% 133.70
Previous Close 0.70
Open 1.40
High 1.60
Low 0.65
Vol 28,48,700
Open Interest (OI) 17,99,500
Change in OI 0
Bid Price 0.70
Offer Price 0.75
Bid Quantity 6,100
Offer Quantity 36,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
PE145.00
7.10 0.00 0.00% 127.30
Previous Close 7.10
Open 7.10
High 7.10
Low 7.10
Vol 6,100
Open Interest (OI) 1,09,800
Change in OI 0
Bid Price 10.30
Offer Price 10.90
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE122.50
11.70 0.00 0.00% 122.70
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 11.75
Offer Price 14.90
Bid Quantity 18,300
Offer Quantity 18,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
PE122.50
0.50 0.00 0.00% 133.90
Previous Close 0.50
Open 0.50
High 1.90
Low 0.50
Vol 30,500
Open Interest (OI) 3,84,300
Change in OI 0
Bid Price 0.20
Offer Price 0.95
Bid Quantity 12,200
Offer Quantity 12,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE127.50
12.25 0.00 0.00% 122.15
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 7.15
Offer Price 8.90
Bid Quantity 18,300
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
PE127.50
0.90 0.00 0.00% 133.50
Previous Close 0.90
Open 0.55
High 0.95
Low 0.45
Vol 2,62,300
Open Interest (OI) 1,64,700
Change in OI 0
Bid Price 0.80
Offer Price 0.95
Bid Quantity 6,100
Offer Quantity 30,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
PE100.00
0.05 0.00 0.00% 134.35
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 0.25
Bid Quantity 0
Offer Quantity 61,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE175.00
0.05 0.00 0.00% 134.35
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 6,100
Open Interest (OI) 30,500
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
29-04-2021
OPTSTK
PE132.50
2.00 -0.05 -2.44% 132.40
Previous Close 2.05
Open 1.10
High 2.20
Low 1.10
Vol 6,03,900
Open Interest (OI) 4,75,800
Change in OI 0
Bid Price 1.90
Offer Price 2.05
Bid Quantity 12,200
Offer Quantity 24,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE142.50
0.95 -0.05 -5.00% 133.45
Previous Close 1.00
Open 2.35
High 2.35
Low 0.90
Vol 12,81,000
Open Interest (OI) 6,71,000
Change in OI 0
Bid Price 0.95
Offer Price 1.00
Bid Quantity 30,500
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE137.50
1.90 -0.15 -7.32% 132.50
Previous Close 2.05
Open 4.05
High 4.65
Low 1.80
Vol 7,80,800
Open Interest (OI) 2,92,800
Change in OI 0
Bid Price 2.00
Offer Price 2.15
Bid Quantity 18,300
Offer Quantity 12,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
PE130.00
1.25 -0.10 -7.41% 133.15
Previous Close 1.35
Open 0.90
High 1.45
Low 0.55
Vol 24,82,700
Open Interest (OI) 12,38,300
Change in OI 0
Bid Price 1.20
Offer Price 1.30
Bid Quantity 30,500
Offer Quantity 30,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE150.00
0.35 -0.05 -12.50% 134.05
Previous Close 0.40
Open 0.75
High 0.80
Low 0.35
Vol 35,68,500
Open Interest (OI) 25,92,500
Change in OI 0
Bid Price 0.35
Offer Price 0.40
Bid Quantity 67,100
Offer Quantity 12,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
PE120.00
0.30 -0.10 -25.00% 134.10
Previous Close 0.40
Open 0.30
High 0.40
Low 0.20
Vol 7,86,900
Open Interest (OI) 15,86,000
Change in OI 0
Bid Price 0.30
Offer Price 0.40
Bid Quantity 30,500
Offer Quantity 54,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
29-04-2021
OPTSTK
CE160.00
0.10 -0.05 -33.33% 134.30
Previous Close 0.15
Open 0.20
High 0.20
Low 0.10
Vol 1,76,900
Open Interest (OI) 10,98,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,64,700
Offer Quantity 61,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
27-05-2021
OPTSTK
CE135.00
7.00 0.00 0.00% 127.40
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 3.80
Offer Price 0.00
Bid Quantity 6,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
27-05-2021
OPTSTK
CE160.00
1.00 0.00 0.00% 133.40
Previous Close 1.00
Open 1.40
High 1.40
Low 1.00
Vol 12,200
Open Interest (OI) 36,600
Change in OI 0
Bid Price 1.00
Offer Price 2.20
Bid Quantity 6,100
Offer Quantity 30,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
27-05-2021
OPTSTK
PE110.00
0.95 0.00 0.00% 133.45
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 0.00
Bid Quantity 6,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
27-05-2021
OPTSTK
CE155.00
2.00 0.00 0.00% 132.40
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 1.30
Offer Price 2.95
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
27-05-2021
OPTSTK
CE130.00
10.00 0.00 0.00% 124.40
Previous Close 10.00
Open 10.00
High 10.00
Low 10.00
Vol 12,200
Open Interest (OI) 12,200
Change in OI 0
Bid Price 9.10
Offer Price 0.00
Bid Quantity 6,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
27-05-2021
OPTSTK
PE130.00
4.50 0.00 0.00% 129.90
Previous Close 4.50
Open 4.10
High 5.00
Low 4.10
Vol 36,600
Open Interest (OI) 1,52,500
Change in OI 0
Bid Price 4.10
Offer Price 5.50
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
27-05-2021
OPTSTK
CE180.00
3.00 0.00 0.00% 131.40
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 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
27-05-2021
OPTSTK
CE140.00
5.00 0.00 0.00% 129.40
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 4.15
Offer Price 0.00
Bid Quantity 6,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
27-05-2021
OPTSTK
PE140.00
10.00 0.00 0.00% 124.40
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 7.40
Offer Price 9.95
Bid Quantity 30,500
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
27-05-2021
OPTSTK
CE142.50
6.00 0.00 0.00% 128.40
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 0.25
Offer Price 0.00
Bid Quantity 6,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
27-05-2021
OPTSTK
CE145.00
5.90 0.00 0.00% 128.50
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 2.50
Offer Price 0.00
Bid Quantity 6,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
27-05-2021
OPTSTK
CE150.00
3.05 0.00 0.00% 131.35
Previous Close 3.05
Open 3.05
High 3.05
Low 3.05
Vol 6,100
Open Interest (OI) 1,09,800
Change in OI 0
Bid Price 2.15
Offer Price 3.80
Bid Quantity 6,100
Offer Quantity 6,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
27-05-2021
OPTSTK
PE120.00
1.50 0.00 0.00% 132.90
Previous Close 1.50
Open 1.50
High 1.50
Low 1.50
Vol 6,100
Open Interest (OI) 6,100
Change in OI 0
Bid Price 0.25
Offer Price 0.00
Bid Quantity 6,100
Offer Quantity 0

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