Moneycontrol
Get App
SENSEX NIFTY
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - GAIL

Stock

Expiry Date

GAIL 25Jul2019

LIVE
NSE
Jul 23, 15:29

139.20

0.75 (0.54%)

BSE: 532155  |  NSE: GAIL  |  ISIN: INE129A01019
Open Price 138.00
High Price 140.90
Low Price 138.00
Prev. Close 138.45
Spot Price 138.60
Open Int PCR 0.58
Prev OI PCR 0.58
Bid Price 139.05
Bid Qty 5,334
Rollover % 41.45%
Average Price 139.55
No. of Contracts Traded 6,528
Turnover (Rs. in lakhs) 24,295.90
Market Lot 2667
Open Interest 27,827,478
Open Int. Chg 2,517,648
Open Int. Chg % 9.95
Offer Price 139.20
Offer Qty 5,334
Rollover Cost -0.20

Chart - GAIL

Option Chain Snapshot

Enter Strike Price Range
Calls Strike
Price
Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
- - - - - 112.50 - - - - -
- - - - - 115.00 - - - - -
- - - - - 117.50 - - - - -
- - - - - 120.00 0.05 - - 5,334 -
- - - - - 122.50 - - - - -
- - - - - 125.00 - - - - -
- - - - - 127.50 0.10 - - 10,668 -
- - - - - 130.00 0.15 -0.10 117,348 320,040 -21,336
- - - - - 132.50 0.15 -0.25 58,674 74,676 -53,340
4.40 0.30 37,338 64,008 -5,334 135.00 0.20 -0.50 272,034 442,722 -58,674
2.25 0.25 101,346 69,342 -10,668 137.50 0.65 -0.70 208,026 170,688 -10,668
0.95 -0.10 2,074,926 746,760 -213,360 140.00 2.10 -0.35 416,052 480,060 -42,672
0.35 -0.10 938,784 357,378 69,342 142.50 2.60 -1.60 69,342 234,696 -21,336
0.15 -0.15 784,098 1,109,472 -112,014 145.00 6.10 -0.90 117,348 704,088 -69,342
0.10 -0.10 160,020 261,366 -26,670 147.50 8.25 -1.45 16,002 234,696 -5,334
0.10 -0.05 309,372 997,458 -74,676 150.00 11.10 -0.90 106,680 453,390 -58,674
0.10 -0.05 53,340 304,038 -42,672 152.50 13.30 -1.25 10,668 336,042 -10,668
0.05 -0.05 432,054 1,157,478 -240,030 155.00 14.85 -2.05 10,668 421,386 -10,668
0.05 -0.05 96,012 288,036 -53,340 157.50 17.30 7.30 21,336 37,338 -16,002
0.05 -0.05 320,040 1,066,800 -117,348 160.00 20.10 -2.40 5,334 122,682 -5,334
0.05 - - 181,356 - 162.50 19.00 - - 5,334 -
0.05 - 16,002 453,390 - 165.00 23.20 - - 48,006 -
0.05 - 5,334 85,344 - 167.50 17.30 - - 5,334 -
0.05 - 5,334 613,410 - 170.00 31.25 -1.25 5,334 53,340 -
0.10 - - 16,002 - 172.50 35.60 - - 26,670 -
0.05 - - 325,374 - 175.00 35.00 -1.80 10,668 74,676 -5,334
- - - - - 177.50 45.30 - - 5,334 -
0.05 - - 74,676 - 180.00 40.00 -17.00 5,334 53,340 -5,334
1.25 - - 5,334 - 182.50 - - - - -
1.50 - - 5,334 - 185.00 - - - - -
- - - - - 187.50 - - - - -
- - - - - 190.00 - - - - -
- - - - - 192.50 - - - - -
- - - - - 195.00 - - - - -
- - - - - 197.50 - - - - -
0.30 - - 80,010 - 200.00 86.70 - - 10,668 -
0.05 - - - - 202.50 - - - - -
1.65 - - 26,670 - 205.00 - - - - -
3.05 - - 32,004 - 207.50 - - - - -
0.30 - - 21,336 - 210.00 - - - - -
- - - - - 212.50 113.50 - - 21,336 -
- - - - - 215.00 - - - - -
2.20 - - 5,334 - 217.50 - - - - -
0.20 - - 74,676 - 220.00 - - - - -
- - - - - 222.50 83.75 4.55 37,338 32,004 -32,004
- - - - - 255.00 0.50 -0.30 2,667 5,334 -
- - - - - 260.00 0.55 0.30 2,667 10,668 -
- - - - - 265.00 - - - - -
- - - - - 270.00 0.70 0.40 10,668 26,670 -
- - - - - 275.00 - - - - -
- - - - - 280.00 1.65 0.80 477,393 234,696 -
- - - - - 285.00 2.35 1.15 170,688 74,676 -
16.00 -45.40 8,001 8,001 - 290.00 3.55 1.10 1,597,533 600,075 -
12.70 -4.00 50,673 8,001 - 295.00 5.40 1.75 698,754 410,718 -
9.40 -2.35 493,395 168,021 - 300.00 6.95 1.65 1,157,478 504,063 -
7.05 -1.90 493,395 176,022 - 305.00 9.70 2.35 272,034 256,032 -
5.20 -1.60 1,893,570 978,789 - 310.00 12.60 2.85 176,022 341,376 -
3.55 -1.40 821,436 418,719 - 315.00 17.00 4.95 29,337 34,671 -
2.40 -1.05 1,381,506 1,048,131 - 320.00 17.55 0.45 18,669 72,009 -
1.60 -0.80 234,696 141,351 - 325.00 19.00 - - 2,667 -
1.15 -0.45 349,377 496,062 - 330.00 23.45 - - 24,003 -
0.65 -0.60 8,001 61,341 - 335.00 28.15 - - 5,334 -
0.55 -0.25 125,349 378,714 - 340.00 31.00 - - 37,338 -
1.00 - - 2,667 - 345.00 35.60 - - 13,335 -
0.30 -0.20 24,003 224,028 - 350.00 37.25 - - 45,339 -
- - - - - 355.00 45.30 - - 2,667 -
0.20 -0.10 2,667 29,337 - 360.00 57.00 6.50 2,667 29,337 -
1.25 - - 2,667 - 365.00 - - - - -
1.50 - - 2,667 - 370.00 - - - - -
- - - - - 375.00 - - - - -
- - - - - 380.00 - - - - -
- - - - - 385.00 - - - - -
- - - - - 390.00 - - - - -
- - - - - 395.00 - - - - -
- - - - - 400.00 86.70 - - 5,334 -
0.05 - - - - 405.00 - - - - -
1.65 - - 13,335 - 410.00 - - - - -
3.05 - - 16,002 - 415.00 - - - - -
- - - - - 420.00 - - - - -
- - - - - 425.00 113.50 - - 10,668 -
- - - - - 430.00 - - - - -
- - - - - 435.00 - - - - -
- - - - - 440.00 - - - - -
- - - - - 445.00 142.00 8.60 2,667 42,672 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
27,827,478 2,517,648 9.95%
Call
12,596,241 -826,770 -6.16%
Put
7,174,230 -426,720 -5.61%
Total
47,597,949 1,264,158 2.73%
Change in Volumes
Current Vol Change % Chg
Future
17,410,176 4,507,230 34.93%
Call
11,220,069 1,472,184 15.10%
Put
6,107,430 -421,386 -6.45%
Total
34,737,675 5,558,028 19.05%

Position Limit

Current OI Market-Wide Limit Total % of OI to Markewide Limit
GAIL
69,531,357 21,175,512 328.36%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
GAIL 25Jul2019 - 140.00 0.95 2,074,926
GAIL 25Jul2019 - 310.00 5.20 1,893,570
GAIL 25Jul2019 - 320.00 2.40 1,381,506
GAIL 25Jul2019 - 142.50 0.35 938,784
GAIL 25Jul2019 - 315.00 3.55 821,436
Most Active Puts
Puts Price Volumes
GAIL 25Jul2019 - 290.00 3.55 1,597,533
GAIL 25Jul2019 - 300.00 6.95 1,157,478
GAIL 25Jul2019 - 295.00 5.40 698,754
GAIL 25Jul2019 - 280.00 1.65 477,393
GAIL 25Jul2019 - 140.00 2.10 416,052

Fundamentals

Market Cap
63,044.63
* EPS (TTM)
13.25
* P/E
10.46
* P/C
8.32
* Book Value
101.95
* Price/Book
1.36
Div (%)
80.20
Industry P/E
7.50
Market Lot
2,667
Face Value
10.00
Div Yield (%)
5.79
Deliverables (%)
58.53
DELIVERY AVERAGES
3-Day 56.01%
5-Day 53.30%
8-Day 50.10%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(August 06, 2018)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo

Powerful mix of both trader and investor packs with timely expert advice.

Technical

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental

For all investors looking to unearth stocks that are poised to move.

Sections
Follow us on
Available On
PCI DSS Compliant