Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App Credit Cards
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - GAIL

Stock

Expiry Date

SEARCH FUTURES

GAIL 30Dec2025

LIVE
NSE
Nov 25, 15:11

181.05

-0.74 (-0.41%)

BSE: 532155  |  NSE: GAIL  |  ISIN: INE129A01019
Open Price 183.30
High Price 183.32
Low Price 180.55
Prev. Close 181.79
Spot Price 180.22
Open Int PCR 0.71
Prev OI PCR 0.73
Bid Price 180.98
Bid Qty 3,150
Average Price 181.87
No. of Contracts Traded 5,734
Turnover (Rs. in lakhs) 32,849.54
Market Lot 3150
Open Interest 70,109,550
Open Int. Chg 10,379,250
Open Int. Chg % 17.38
Offer Price 181.05
Offer Qty 9,450

Option Chain Snapshot

Enter Strike Price Range
GO
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
- - - - - 140.00 - - - - -
- - - - - 150.00 - - - - -
26.19 -0.99 9,450 88,200 9,450 155.00 0.38 0.18 6,300 15,750 6,300
23.12 1.03 3,150 47,250 3,150 160.00 0.33 0.03 393,750 532,350 201,600
21.00 - - 18,900 3,150 165.00 0.58 0.03 340,200 472,500 170,100
- - - - - 167.50 0.79 0.01 113,400 214,200 63,000
12.18 -0.80 72,450 346,500 56,700 170.00 1.12 0.07 869,400 1,228,500 472,500
- - - - - 172.50 1.51 0.03 201,600 286,650 122,850
8.20 -0.80 44,100 85,050 25,200 175.00 2.09 0.07 1,493,100 1,159,200 308,700
6.60 -0.57 59,850 94,500 94,500 177.50 2.90 0.13 321,300 693,000 103,950
5.08 -0.61 2,060,100 2,138,850 1,064,700 180.00 3.94 0.20 2,327,850 1,792,350 469,350
3.89 -0.44 781,200 1,206,450 337,050 182.50 5.19 0.20 412,650 888,300 170,100
2.83 -0.50 4,249,350 3,518,550 768,600 185.00 6.63 0.33 863,100 1,987,650 371,700
2.05 -0.37 497,700 778,050 217,350 187.50 8.50 1.79 12,600 66,150 6,300
1.46 -0.35 1,430,100 3,320,100 346,500 190.00 10.46 0.68 352,800 1,026,900 239,400
0.99 -0.31 311,850 355,950 37,800 192.50 12.25 0.65 3,150 63,000 3,150
0.72 -0.22 1,855,350 1,804,950 727,650 195.00 12.99 -0.91 22,050 882,000 6,300
0.49 -0.16 170,100 233,100 233,100 197.50 - - - - -
0.38 -0.10 2,239,650 3,159,450 1,099,350 200.00 18.98 0.77 289,800 1,323,000 126,000
0.29 -0.08 296,100 255,150 255,150 202.50 - - - - -
0.21 -0.07 135,450 815,850 31,500 205.00 23.75 0.75 56,700 2,069,550 53,550
0.15 -0.04 63,000 504,000 22,050 210.00 28.71 0.89 103,950 393,750 91,350

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 70,109,550 10,379,250 17.38%
Call
 18,770,850 5,332,950 39.69%
Put
 15,094,800 2,986,200 24.66%
Total
 103,975,200 18,698,400 21.93%
Change in Volumes
Current Vol Change % Chg
Future
 18,062,100 15,041,250 497.91%
Call
 14,278,950 12,993,750 1,011.03%
Put
 8,186,850 7,232,400 757.76%
Total
 40,527,900 35,267,400 670.42%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
GAIL
 144,263,700 40,241,250 358.50%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
GAIL 30Dec2025 - 185.00 2.83 4,249,350
GAIL 30Dec2025 - 200.00 0.38 2,239,650
GAIL 30Dec2025 - 180.00 5.08 2,060,100
GAIL 30Dec2025 - 195.00 0.72 1,855,350
GAIL 30Dec2025 - 190.00 1.46 1,430,100
Most Active Puts
Puts Price Volumes
GAIL 30Dec2025 - 180.00 3.94 2,327,850
GAIL 30Dec2025 - 175.00 2.09 1,493,100
GAIL 30Dec2025 - 170.00 1.12 869,400
GAIL 30Dec2025 - 185.00 6.63 863,100
GAIL 30Dec2025 - 182.50 5.19 412,650

Fundamentals

Market Cap
118,496.45
* EPS (TTM)
15.24
* P/E
11.83
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
3,150
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
60.07
DELIVERY AVERAGES
3-Day 67.16%
5-Day 66.92%
8-Day 65.08%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

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

Technical
1800

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

Fundamental
1800

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

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347