NDTV Business हिन्दी€ Movies Cricket Tech Web Stories HOP Food Auto Swasth Lifestyle Health Apps Art
Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
88.65
Change Change %
1.00 1.14%

Updated:22 Oct, 2020, 16:02 PM IST
BSE
88.75
Change Change %
1.10 1.25%

Updated:22 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
PE77.50 		0.30 0.10 50.00% 88.35
Previous Close 0.20
Open 0.20
High 0.30
Low 0.20
Vol 18,300
Open Interest (OI) 2,13,500
Change in OI -12,200
Bid Price 0.10
Offer Price 0.30
Bid Quantity 61,000
Offer Quantity 12,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
29-10-2020		 OPTSTK
CE82.50 		6.50 1.75 36.84% 82.15
Previous Close 4.75
Open 6.20
High 6.50
Low 5.55
Vol 48,800
Open Interest (OI) 1,64,700
Change in OI 6,100
Bid Price 5.70
Offer Price 7.80
Bid Quantity 6,100
Offer Quantity 6,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
29-10-2020		 OPTSTK
CE80.00 		9.00 1.65 22.45% 79.65
Previous Close 7.35
Open 7.45
High 9.00
Low 7.45
Vol 48,800
Open Interest (OI) 1,03,700
Change in OI -24,400
Bid Price 7.90
Offer Price 9.05
Bid Quantity 6,100
Offer Quantity 42,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
29-10-2020		 OPTSTK
CE87.50 		2.50 0.40 19.05% 86.15
Previous Close 2.10
Open 2.10
High 2.75
Low 1.65
Vol 10,18,700
Open Interest (OI) 5,49,000
Change in OI -1,40,300
Bid Price 2.15
Offer Price 2.30
Bid Quantity 6,100
Offer Quantity 6,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
29-10-2020		 OPTSTK
CE95.00 		0.45 0.05 12.50% 88.20
Previous Close 0.40
Open 0.40
High 0.45
Low 0.30
Vol 5,00,200
Open Interest (OI) 17,08,000
Change in OI -12,200
Bid Price 0.35
Offer Price 0.45
Bid Quantity 6,100
Offer Quantity 12,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
29-10-2020		 OPTSTK
CE85.00 		4.10 0.35 9.33% 84.55
Previous Close 3.75
Open 4.00
High 4.50
Low 2.90
Vol 6,28,300
Open Interest (OI) 4,81,900
Change in OI -73,200
Bid Price 3.75
Offer Price 4.15
Bid Quantity 12,200
Offer Quantity 18,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
29-10-2020		 OPTSTK
CE107.50 		0.15 0.00 0.00% 88.50
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 0.20
Bid Quantity 0
Offer Quantity 6,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
29-10-2020		 OPTSTK
PE92.50 		5.80 0.00 0.00% 82.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 54,900
Change in OI 0
Bid Price 2.60
Offer Price 8.95
Bid Quantity 42,700
Offer Quantity 1,40,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
29-10-2020		 OPTSTK
CE110.00 		0.05 0.00 0.00% 88.60
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 12,200
Open Interest (OI) 3,66,000
Change in OI -12,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 61,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
29-10-2020		 OPTSTK
PE70.00 		0.05 0.00 0.00% 88.60
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 12,200
Open Interest (OI) 2,01,300
Change in OI -6,100
Bid Price 0.05
Offer Price 0.10
Bid Quantity 42,700
Offer Quantity 18,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
29-10-2020		 OPTSTK
CE112.50 		0.10 0.00 0.00% 88.55
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 0.25
Bid Quantity 0
Offer Quantity 12,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
29-10-2020		 OPTSTK
PE80.00 		0.25 0.00 0.00% 88.40
Previous Close 0.25
Open 0.20
High 0.30
Low 0.15
Vol 4,02,600
Open Interest (OI) 8,11,300
Change in OI -73,200
Bid Price 0.15
Offer Price 0.30
Bid Quantity 1,52,500
Offer Quantity 6,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
29-10-2020		 OPTSTK
CE115.00 		0.15 0.00 0.00% 88.50
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 36,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
29-10-2020		 OPTSTK
CE105.00 		0.05 0.00 0.00% 88.60
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 24,400
Open Interest (OI) 1,89,100
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
29-10-2020		 OPTSTK
PE105.00 		18.50 0.00 0.00% 70.15
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 14.60
Offer Price 19.65
Bid Quantity 36,600
Offer Quantity 1,40,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
29-10-2020		 OPTSTK
CE97.50 		0.30 0.00 0.00% 88.35
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 0.10
Offer Price 0.40
Bid Quantity 2,13,500
Offer Quantity 6,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
29-10-2020		 OPTSTK
CE77.50 		9.75 0.00 0.00% 78.90
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 0.95
Offer Price 13.15
Bid Quantity 1,40,300
Offer Quantity 1,40,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
29-10-2020		 OPTSTK
PE72.50 		0.25 0.00 0.00% 88.40
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 0.05
Offer Price 0.15
Bid Quantity 6,100
Offer Quantity 12,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
29-10-2020		 OPTSTK
PE95.00 		7.25 0.00 0.00% 81.40
Previous Close 7.25
Open 7.25
High 7.25
Low 7.25
Vol 6,100
Open Interest (OI) 1,83,000
Change in OI 0
Bid Price 6.30
Offer Price 12.15
Bid Quantity 36,600
Offer Quantity 1,40,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
29-10-2020		 OPTSTK
PE102.50 		14.00 0.00 0.00% 74.65
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 12.15
Offer Price 17.10
Bid Quantity 36,600
Offer Quantity 1,40,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
29-10-2020		 OPTSTK
PE100.00 		11.70 -0.20 -1.68% 76.95
Previous Close 11.90
Open 11.95
High 11.95
Low 11.70
Vol 18,300
Open Interest (OI) 3,96,500
Change in OI -12,200
Bid Price 7.30
Offer Price 21.20
Bid Quantity 1,40,300
Offer Quantity 1,40,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
29-10-2020		 OPTSTK
CE75.00 		13.00 -0.35 -2.62% 75.65
Previous Close 13.35
Open 13.00
High 13.00
Low 13.00
Vol 12,200
Open Interest (OI) 30,500
Change in OI 0
Bid Price 10.70
Offer Price 15.70
Bid Quantity 1,40,300
Offer Quantity 1,40,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
29-10-2020		 OPTSTK
CE90.00 		1.10 -0.05 -4.35% 87.55
Previous Close 1.15
Open 0.95
High 1.65
Low 0.90
Vol 31,23,200
Open Interest (OI) 25,49,800
Change in OI 1,76,900
Bid Price 1.10
Offer Price 1.20
Bid Quantity 6,100
Offer Quantity 6,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
29-10-2020		 OPTSTK
CE92.50 		0.60 -0.05 -7.69% 88.05
Previous Close 0.65
Open 0.65
High 0.80
Low 0.50
Vol 3,29,400
Open Interest (OI) 4,63,600
Change in OI -36,600
Bid Price 0.55
Offer Price 0.65
Bid Quantity 18,300
Offer Quantity 6,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
29-10-2020		 OPTSTK
PE90.00 		3.15 -0.70 -18.18% 85.50
Previous Close 3.85
Open 3.15
High 4.00
Low 2.55
Vol 1,34,200
Open Interest (OI) 6,77,100
Change in OI 6,100
Bid Price 2.90
Offer Price 3.15
Bid Quantity 6,100
Offer Quantity 6,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
29-10-2020		 OPTSTK
PE82.50 		0.35 -0.10 -22.22% 88.30
Previous Close 0.45
Open 0.40
High 0.60
Low 0.25
Vol 3,05,000
Open Interest (OI) 3,35,500
Change in OI -54,900
Bid Price 0.30
Offer Price 0.40
Bid Quantity 12,200
Offer Quantity 6,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
29-10-2020		 OPTSTK
PE87.50 		1.50 -0.45 -23.08% 87.15
Previous Close 1.95
Open 1.90
High 2.50
Low 1.25
Vol 3,96,500
Open Interest (OI) 3,23,300
Change in OI 18,300
Bid Price 1.45
Offer Price 1.70
Bid Quantity 6,100
Offer Quantity 18,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
29-10-2020		 OPTSTK
PE85.00 		0.70 -0.30 -30.00% 87.95
Previous Close 1.00
Open 1.15
High 1.30
Low 0.60
Vol 8,78,400
Open Interest (OI) 5,36,800
Change in OI 18,300
Bid Price 0.65
Offer Price 0.75
Bid Quantity 6,100
Offer Quantity 6,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
29-10-2020		 OPTSTK
PE75.00 		0.10 -0.05 -33.33% 88.55
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 30,500
Open Interest (OI) 5,42,900
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 4,27,000
Offer Quantity 1,46,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
29-10-2020		 OPTSTK
CE100.00 		0.10 -0.05 -33.33% 88.55
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 5,12,400
Open Interest (OI) 20,37,400
Change in OI -1,64,700
Bid Price 0.05
Offer Price 0.10
Bid Quantity 7,74,700
Offer Quantity 12,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
29-10-2020		 OPTSTK
CE102.50 		0.05 -0.10 -66.67% 88.60
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 6,100
Open Interest (OI) 1,09,800
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 12,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
26-11-2020		 OPTSTK
PE100.00 		12.40 2.50 25.25% 76.25
Previous Close 9.90
Open 13.30
High 13.35
Low 12.40
Vol 61,000
Open Interest (OI) 54,900
Change in OI 0
Bid Price 9.20
Offer Price 20.90
Bid Quantity 1,40,300
Offer Quantity 6,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
26-11-2020		 OPTSTK
CE95.00 		2.50 0.30 13.64% 86.15
Previous Close 2.20
Open 2.25
High 2.50
Low 2.10
Vol 48,800
Open Interest (OI) 1,09,800
Change in OI 12,200
Bid Price 2.30
Offer Price 2.55
Bid Quantity 6,100
Offer Quantity 12,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
26-11-2020		 OPTSTK
CE100.00 		1.35 0.15 12.50% 87.30
Previous Close 1.20
Open 1.10
High 1.40
Low 1.10
Vol 1,15,900
Open Interest (OI) 1,76,900
Change in OI 42,700
Bid Price 1.25
Offer Price 1.45
Bid Quantity 6,100
Offer Quantity 6,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
26-11-2020		 OPTSTK
CE90.00 		4.50 0.25 5.88% 84.15
Previous Close 4.25
Open 3.95
High 4.50
Low 3.50
Vol 1,09,800
Open Interest (OI) 1,22,000
Change in OI 36,600
Bid Price 3.95
Offer Price 4.50
Bid Quantity 12,200
Offer Quantity 12,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
26-11-2020		 OPTSTK
PE82.50 		2.10 0.00 0.00% 86.55
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 0.60
Offer Price 2.10
Bid Quantity 6,100
Offer Quantity 6,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
26-11-2020		 OPTSTK
CE115.00 		2.75 0.00 0.00% 85.90
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 2.00
Bid Quantity 0
Offer Quantity 6,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
26-11-2020		 OPTSTK
PE95.00 		8.50 0.00 0.00% 80.15
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 4.45
Offer Price 11.60
Bid Quantity 1,40,300
Offer Quantity 6,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
26-11-2020		 OPTSTK
CE87.50 		4.35 0.00 0.00% 84.30
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 3.90
Offer Price 5.75
Bid Quantity 6,100
Offer Quantity 6,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
26-11-2020		 OPTSTK
PE90.00 		6.00 0.00 0.00% 82.65
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 1.00
Offer Price 0.00
Bid Quantity 6,100
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
26-11-2020		 OPTSTK
PE87.50 		4.00 -0.40 -9.09% 84.65
Previous Close 4.40
Open 4.00
High 4.00
Low 4.00
Vol 6,100
Open Interest (OI) 6,100
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
26-11-2020		 OPTSTK
PE75.00 		0.70 -0.10 -12.50% 87.95
Previous Close 0.80
Open 0.70
High 0.75
Low 0.65
Vol 42,700
Open Interest (OI) 2,44,000
Change in OI 12,200
Bid Price 0.65
Offer Price 0.80
Bid Quantity 6,100
Offer Quantity 6,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
26-11-2020		 OPTSTK
PE85.00 		2.55 -0.45 -15.00% 86.10
Previous Close 3.00
Open 3.20
High 3.20
Low 2.55
Vol 30,500
Open Interest (OI) 54,900
Change in OI 24,400
Bid Price 2.65
Offer Price 2.80
Bid Quantity 6,100
Offer Quantity 6,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
26-11-2020		 OPTSTK
PE80.00 		1.50 -0.50 -25.00% 87.15
Previous Close 2.00
Open 1.50
High 1.55
Low 1.50
Vol 18,300
Open Interest (OI) 30,500
Change in OI 0
Bid Price 1.20
Offer Price 1.50
Bid Quantity 6,100
Offer Quantity 6,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
26-11-2020		 OPTSTK
CE92.50 		3.25 -10.75 -76.79% 85.40
Previous Close 14.00
Open 3.25
High 3.25
Low 3.25
Vol 6,100
Open Interest (OI) 6,100
Change in OI 0
Bid Price 0.95
Offer Price 3.25
Bid Quantity 1,40,300
Offer Quantity 6,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
GAIL
26-11-2020		 OPTSTK
CE97.50 		1.75 -9.60 -84.58% 86.90
Previous Close 11.35
Open 1.75
High 1.75
Low 1.75
Vol 12,200
Open Interest (OI) 6,100
Change in OI 0
Bid Price 1.55
Offer Price 1.80
Bid Quantity 6,100
Offer Quantity 6,100
View Graph

PUT/CALL Ratio (PCR)

View the Put Call Ratio for GAIL India Option Contracts expiring on All-Expiry date.

View Put/Call Ratio for all Strike Prices

Options Chain

View the Options Chain for GAIL India Option Contracts expiring on All-Expiry date.

View Options Chain for all Strike Prices

GAIL India


Announcements

Follow us on

Trending

NDTV Group Sites

This website follows the DNPA Code of Ethics Copyright NDTV Convergence Limited 2020. All rights reserved.
Top
Listen to the latest songs, only on JioSaavn.com