Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
124.50
Change Change %
0.65 0.52%

Updated:14 Nov, 2019, 09:07 AM IST

BSE
122.85
Change Change %
-0.95 -0.77%

Updated:14 Nov, 2019, 09:25 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
28-11-2019
OPTSTK
PE 122.50
3.05 0.05 1.67% 121.45
Previous Close 3.00
Open 1.50
High 3.10
Low 1.45
Vol 5,01,396
Open Interest (OI) 3,52,044
Change in OI 0
Bid Price 2.80
Offer Price 3.05
Bid Quantity 16,002
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
28-11-2019
OPTSTK
PE 135.00
12.00 0.10 0.84% 112.50
Previous Close 11.90
Open 8.10
High 12.00
Low 8.10
Vol 1,06,680
Open Interest (OI) 3,36,042
Change in OI 0
Bid Price 11.45
Offer Price 12.35
Bid Quantity 5,334
Offer Quantity 96,012
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
28-11-2019
OPTSTK
PE 132.50
9.75 0.05 0.52% 114.75
Previous Close 9.70
Open 6.90
High 9.75
Low 6.80
Vol 48,006
Open Interest (OI) 90,678
Change in OI 0
Bid Price 9.50
Offer Price 10.05
Bid Quantity 5,334
Offer Quantity 10,668
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
28-11-2019
OPTSTK
PE 130.00
7.95 0.00 0.00% 116.55
Previous Close 7.95
Open 4.20
High 7.95
Low 4.00
Vol 6,02,742
Open Interest (OI) 8,16,102
Change in OI 0
Bid Price 7.45
Offer Price 7.80
Bid Quantity 5,334
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
28-11-2019
OPTSTK
PE 125.00
4.20 0.00 0.00% 120.30
Previous Close 4.20
Open 1.95
High 4.40
Low 1.95
Vol 13,60,170
Open Interest (OI) 8,96,112
Change in OI 0
Bid Price 3.95
Offer Price 4.15
Bid Quantity 21,336
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
28-11-2019
OPTSTK
PE 112.50
0.40 0.00 0.00% 124.10
Previous Close 0.40
Open 0.35
High 0.40
Low 0.35
Vol 2,13,360
Open Interest (OI) 10,668
Change in OI 0
Bid Price 0.40
Offer Price 0.75
Bid Quantity 1,12,014
Offer Quantity 16,002
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
28-11-2019
OPTSTK
CE 115.00
10.80 0.00 0.00% 113.70
Previous Close 10.80
Open 10.80
High 10.80
Low 10.80
Vol 5,334
Open Interest (OI) 5,334
Change in OI 0
Bid Price 5.95
Offer Price 12.20
Bid Quantity 1,22,682
Offer Quantity 1,22,682
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
28-11-2019
OPTSTK
PE 115.00
0.90 0.00 0.00% 123.60
Previous Close 0.90
Open 0.45
High 0.90
Low 0.45
Vol 3,94,716
Open Interest (OI) 4,80,060
Change in OI 0
Bid Price 0.80
Offer Price 0.90
Bid Quantity 5,334
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
28-11-2019
OPTSTK
CE 120.00
6.10 0.00 0.00% 118.40
Previous Close 6.10
Open 10.00
High 10.00
Low 5.90
Vol 74,676
Open Interest (OI) 69,342
Change in OI 0
Bid Price 5.80
Offer Price 6.40
Bid Quantity 16,002
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
28-11-2019
OPTSTK
PE 120.00
2.05 0.00 0.00% 122.45
Previous Close 2.05
Open 1.00
High 2.15
Low 0.95
Vol 14,98,850
Open Interest (OI) 11,52,140
Change in OI 0
Bid Price 1.90
Offer Price 2.05
Bid Quantity 5,334
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
28-11-2019
OPTSTK
CE 117.50
8.20 0.00 0.00% 116.30
Previous Close 8.20
Open 9.05
High 9.05
Low 8.20
Vol 10,668
Open Interest (OI) 5,334
Change in OI 0
Bid Price 7.55
Offer Price 8.45
Bid Quantity 32,004
Offer Quantity 10,668
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
28-11-2019
OPTSTK
PE 117.50
1.25 0.00 0.00% 123.25
Previous Close 1.25
Open 0.60
High 1.30
Low 0.60
Vol 1,86,690
Open Interest (OI) 2,88,036
Change in OI 0
Bid Price 1.20
Offer Price 1.45
Bid Quantity 5,334
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
28-11-2019
OPTSTK
CE 122.50
4.65 0.00 0.00% 119.85
Previous Close 4.65
Open 4.45
High 4.65
Low 4.45
Vol 10,668
Open Interest (OI) 37,338
Change in OI 0
Bid Price 4.40
Offer Price 4.95
Bid Quantity 10,668
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
28-11-2019
OPTSTK
CE 127.50
2.55 0.00 0.00% 121.95
Previous Close 2.55
Open 4.40
High 4.45
Low 2.40
Vol 6,66,750
Open Interest (OI) 3,25,374
Change in OI 0
Bid Price 2.50
Offer Price 2.60
Bid Quantity 16,002
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
28-11-2019
OPTSTK
PE 127.50
5.75 -0.05 -0.86% 118.75
Previous Close 5.80
Open 3.15
High 5.95
Low 3.10
Vol 4,53,390
Open Interest (OI) 2,82,702
Change in OI 0
Bid Price 5.60
Offer Price 5.95
Bid Quantity 5,334
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
28-11-2019
OPTSTK
CE 125.00
3.40 -0.05 -1.45% 121.10
Previous Close 3.45
Open 6.20
High 6.20
Low 3.25
Vol 11,14,810
Open Interest (OI) 6,40,080
Change in OI 0
Bid Price 3.30
Offer Price 3.45
Bid Quantity 21,336
Offer Quantity 5,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
28-11-2019
OPTSTK
CE 130.00
1.80 -0.05 -2.70% 122.70
Previous Close 1.85
Open 4.20
High 4.20
Low 1.75
Vol 35,52,440
Open Interest (OI) 24,74,980
Change in OI 0
Bid Price 1.75
Offer Price 1.80
Bid Quantity 80,010
Offer Quantity 10,668
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
28-11-2019
OPTSTK
CE 132.50
1.35 -0.05 -3.57% 123.15
Previous Close 1.40
Open 2.75
High 2.75
Low 1.30
Vol 18,02,890
Open Interest (OI) 4,74,726
Change in OI 0
Bid Price 1.35
Offer Price 1.45
Bid Quantity 16,002
Offer Quantity 16,002
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
28-11-2019
OPTSTK
CE 135.00
0.90 -0.05 -5.26% 123.60
Previous Close 0.95
Open 2.00
High 2.00
Low 0.90
Vol 34,45,760
Open Interest (OI) 28,05,680
Change in OI 0
Bid Price 0.85
Offer Price 0.95
Bid Quantity 5,334
Offer Quantity 10,668
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-12-2019
OPTSTK
CE 130.00
4.40 0.05 1.15% 120.10
Previous Close 4.35
Open 6.05
High 6.05
Low 4.25
Vol 1,22,682
Open Interest (OI) 80,010
Change in OI 0
Bid Price 4.10
Offer Price 4.80
Bid Quantity 5,334
Offer Quantity 37,338
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-12-2019
OPTSTK
CE 135.00
3.00 0.00 0.00% 121.50
Previous Close 3.00
Open 3.35
High 4.05
Low 3.00
Vol 96,012
Open Interest (OI) 85,344
Change in OI 0
Bid Price 3.00
Offer Price 3.30
Bid Quantity 16,002
Offer Quantity 21,336
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-12-2019
OPTSTK
PE 135.00
6.30 0.00 0.00% 118.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,336
Change in OI 0
Bid Price 12.05
Offer Price 13.70
Bid Quantity 53,340
Offer Quantity 21,336
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-12-2019
OPTSTK
PE 130.00
8.00 0.00 0.00% 116.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,336
Change in OI 0
Bid Price 8.65
Offer Price 10.15
Bid Quantity 53,340
Offer Quantity 42,672
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-12-2019
OPTSTK
PE 115.00
2.50 0.00 0.00% 122.00
Previous Close 2.50
Open 2.10
High 2.50
Low 2.10
Vol 10,668
Open Interest (OI) 10,668
Change in OI 0
Bid Price 2.00
Offer Price 3.00
Bid Quantity 42,672
Offer Quantity 32,004
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-12-2019
OPTSTK
CE 125.00
6.15 0.00 0.00% 118.35
Previous Close 6.15
Open 6.25
High 6.25
Low 6.00
Vol 32,004
Open Interest (OI) 32,004
Change in OI 0
Bid Price 5.75
Offer Price 6.95
Bid Quantity 10,668
Offer Quantity 64,008
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-12-2019
OPTSTK
PE 125.00
4.75 0.00 0.00% 119.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,334
Change in OI 0
Bid Price 5.85
Offer Price 7.15
Bid Quantity 53,340
Offer Quantity 53,340
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-12-2019
OPTSTK
CE 120.00
8.05 0.00 0.00% 116.45
Previous Close 8.05
Open 8.05
High 8.05
Low 8.05
Vol 5,334
Open Interest (OI) 5,334
Change in OI 0
Bid Price 8.05
Offer Price 9.70
Bid Quantity 53,340
Offer Quantity 42,672
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-12-2019
OPTSTK
PE 120.00
3.90 0.00 0.00% 120.60
Previous Close 3.90
Open 3.90
High 4.05
Low 3.90
Vol 42,672
Open Interest (OI) 42,672
Change in OI 0
Bid Price 3.70
Offer Price 4.30
Bid Quantity 21,336
Offer Quantity 10,668
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-12-2019
OPTSTK
CE 132.50
3.50 0.00 0.00% 121.00
Previous Close 3.50
Open 3.60
High 3.60
Low 3.50
Vol 10,668
Open Interest (OI) 10,668
Change in OI 0
Bid Price 3.10
Offer Price 4.10
Bid Quantity 5,334
Offer Quantity 64,008
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-12-2019
OPTSTK
CE 122.50
7.40 0.00 0.00% 117.10
Previous Close 7.40
Open 7.40
High 7.40
Low 7.40
Vol 5,334
Open Interest (OI) 5,334
Change in OI 0
Bid Price 6.80
Offer Price 8.20
Bid Quantity 53,340
Offer Quantity 64,008
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-12-2019
OPTSTK
PE 122.50
4.80 0.00 0.00% 119.70
Previous Close 4.80
Open 4.00
High 4.80
Low 4.00
Vol 26,670
Open Interest (OI) 26,670
Change in OI 0
Bid Price 4.60
Offer Price 5.60
Bid Quantity 53,340
Offer Quantity 10,668
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GAIL
26-12-2019
OPTSTK
CE 127.50
5.30 0.00 0.00% 119.20
Previous Close 5.30
Open 5.30
High 5.30
Low 5.30
Vol 21,336
Open Interest (OI) 21,336
Change in OI 0
Bid Price 4.50
Offer Price 5.75
Bid Quantity 53,340
Offer Quantity 53,340

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