GAIL 30Dec2025

Add to Watchlist

LIVE

NSE

Dec 12, 15:32

171.40

1.96 (1.16%)

BSE: 532155 | NSE: GAIL | ISIN: INE129A01019

Open Price	171.00
High Price	175.00
Low Price	170.02
Prev. Close	169.44
Spot Price	170.71
Open Int PCR	0.67
Prev OI PCR	0.66
Bid Price	171.35
Bid Qty	3,150
Rollover %	8.30%

Average Price	172.13
No. of Contracts Traded	7,804
Turnover (Rs. in lakhs)	42,314.03
Market Lot	3150
Open Interest	92,228,850
Open Int. Chg	3,931,200
Open Int. Chg %	4.45
Offer Price	171.46
Offer Qty	3,150
Rollover Cost	1.05

	CONTRACT	VALUE
	Futures	Options	Futures	Options
Stocks	0	0	0.00	0.00
Index	0	0	0.00	0.00
Total	0	0	0.00	0.00

Option Chain Snapshot

Calls					Strike Price	Puts
LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int	Strike Price	LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int

-	-	-	-	-	140.00	0.08	-	-	3,150	-
-	-	-	-	-	145.00	0.07	-0.05	85,050	176,400	-18,900
-	-	-	-	-	147.50	0.15	-	-	59,850	-
19.02	-	-	69,300	-	150.00	0.10	-0.07	519,750	926,100	-110,250
16.08	-	-	22,050	-	152.50	0.14	-0.05	100,800	154,350	-9,450
13.90	-	-	182,700	-	155.00	0.18	-0.07	771,750	1,193,850	31,500
13.28	-	-	15,750	-	157.50	0.26	-0.10	378,000	1,373,400	-34,650
12.20	2.10	201,600	623,700	9,450	160.00	0.38	-0.17	2,063,250	3,515,400	-359,100
9.97	1.17	50,400	132,300	28,350	162.50	0.57	-0.28	1,269,450	1,071,000	-248,850
7.36	1.45	800,100	913,500	-135,450	165.00	0.91	-0.43	6,202,350	3,546,900	258,300
5.45	1.24	1,203,300	743,400	-113,400	167.50	1.47	-0.68	2,198,700	2,107,350	138,600
3.77	0.91	16,528,050	6,438,600	1,260,000	170.00	2.33	-0.93	11,481,750	6,936,300	1,190,700
2.49	0.63	8,347,500	3,505,950	1,190,700	172.50	3.49	-1.16	2,252,250	2,022,300	815,850
1.62	0.40	16,128,000	8,920,800	437,850	175.00	5.06	-1.52	1,086,750	3,912,300	25,200
1.06	0.23	4,977,000	2,564,100	-28,350	177.50	6.95	-0.65	157,500	1,502,550	-12,600
0.70	0.13	7,755,300	10,064,250	-245,700	180.00	9.22	-1.78	160,650	3,307,500	22,050
0.45	0.05	1,077,300	2,406,600	3,150	182.50	12.23	-	-	1,165,500	-
0.33	-0.02	6,507,900	8,067,150	-362,250	185.00	14.63	-0.08	91,350	2,444,400	-3,150
0.25	0.01	425,250	1,735,650	63,000	187.50	16.18	-0.42	15,750	283,500	-
0.19	-	2,072,700	8,032,500	3,150	190.00	18.61	-1.19	18,900	1,360,800	3,150
0.14	-0.02	270,900	466,200	-34,650	192.50	17.01	-	-	72,450	-
0.13	-0.01	378,000	1,546,650	-103,950	195.00	23.49	-2.67	25,200	850,500	-3,150
0.12	-0.01	44,100	261,450	-25,200	197.50	-	-	-	-	-
0.10	-0.01	406,350	4,907,700	-141,750	200.00	28.40	-1.66	28,350	1,559,250	9,450
0.08	-	-	138,600	-	202.50	-	-	-	-	-
0.07	0.01	107,100	995,400	44,100	205.00	36.20	-	-	2,107,350	-
0.05	-0.01	9,450	601,650	-9,450	210.00	38.01	-2.71	3,150	711,900	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	92,228,850	3,931,200	4.45%
Call	63,355,950	1,839,600	2.99%
Put	42,364,350	1,694,700	4.17%
Total	197,949,150	7,465,500	3.92%

	Current OI	Change	% Chg
Future	7,156,800	12,600	0.18%
Call	3,824,100	126,000	3.41%
Put	2,419,200	-18,900	-0.78%
Total	13,400,100	119,700	0.90%

	Current OI	Change	% Chg
Future	1,193,850	-28,350	-2.32%
Call	47,250	0	0.00%
Put	72,450	9,450	15.00%
Total	1,313,550	-18,900	-1.42%

Change in Volumes

	Current Vol	Change	% Chg
Future	24,582,600	18,670,050	315.77%
Call	67,290,300	52,995,600	370.74%
Put	28,910,700	20,676,600	251.11%
Total	120,783,600	92,342,250	324.68%

	Current Vol	Change	% Chg
Future	1,631,700	1,162,350	247.65%
Call	1,146,600	557,550	94.65%
Put	642,600	330,750	106.06%
Total	3,420,900	2,050,650	149.66%

	Current Vol	Change	% Chg
Future	201,600	129,150	178.26%
Call	0	0	0.00%
Put	6,300	3,150	100.00%
Total	207,900	132,300	175.00%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
GAIL	212,662,800	40,241,250	528.47%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
GAIL 30Dec2025 - 170.00	3.77	16,528,050
GAIL 30Dec2025 - 175.00	1.62	16,128,000
GAIL 30Dec2025 - 172.50	2.49	8,347,500
GAIL 30Dec2025 - 180.00	0.70	7,755,300
GAIL 30Dec2025 - 185.00	0.33	6,507,900

Most Active Puts

Puts	Price	Volumes
GAIL 30Dec2025 - 170.00	2.33	11,481,750
GAIL 30Dec2025 - 165.00	0.91	6,202,350
GAIL 30Dec2025 - 172.50	3.49	2,252,250
GAIL 30Dec2025 - 167.50	1.47	2,198,700
GAIL 30Dec2025 - 160.00	0.38	2,063,250