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

Stock

Expiry Date

SEARCH FUTURES

GAIL 26Jun2025

LIVE
NSE
Jun 26, 13:38

185.66

1.39 (0.75%)

BSE: 532155  |  NSE: GAIL  |  ISIN: INE129A01019
Open Price 184.31
High Price 186.34
Low Price 183.69
Prev. Close 184.27
Spot Price 183.33
Open Int PCR 0.52
Prev OI PCR 0.56
Bid Price 185.61
Bid Qty 2,350
Average Price 185.01
No. of Contracts Traded 9,851
Turnover (Rs. in lakhs) 42,829.54
Market Lot 2350
Open Interest 40,431,750
Open Int. Chg -53,464,850
Open Int. Chg % -56.94
Offer Price 185.66
Offer Qty 2,350

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
26.60 - - - - 155.00 - - - - -
22.90 - - 30,550 - 160.00 - - - - -
21.40 - - 39,950 - 165.00 - - - - -
- - - - - 167.50 0.05 - - 143,350 -2,350
14.70 - - 150,400 23,500 170.00 - - - - -
11.50 - - 138,650 -11,750 172.50 - - - - -
10.65 0.05 23,500 227,950 42,300 175.00 0.05 - 7,050 2,465,150 -28,200
6.65 -2.35 105,750 300,800 9,400 177.50 0.05 - 2,350 1,172,650 -82,250
6.00 1.60 136,300 1,219,650 202,100 180.00 0.05 -0.05 51,700 4,013,800 -11,750
3.20 0.90 253,800 794,300 -533,450 182.50 0.05 -0.45 575,750 655,650 -343,100
0.45 -0.35 2,582,650 1,525,150 -1,534,550 185.00 0.10 -1.40 2,084,450 1,887,050 -747,300
0.20 -0.10 1,424,100 1,588,600 -646,250 187.50 2.35 -1.25 592,200 686,200 -524,050
0.05 -0.05 747,300 3,611,950 -2,380,550 190.00 4.30 -1.60 660,350 1,428,800 -1,468,750
0.05 - 216,200 2,140,850 -72,850 192.50 6.55 -1.85 180,950 531,100 -354,850
0.05 -0.05 904,750 3,320,550 -2,387,600 195.00 9.20 -1.85 867,150 1,186,750 -1,278,400
0.05 -0.05 354,850 1,739,000 -291,400 197.50 11.70 -1.55 185,650 914,150 -32,900
- - - - - 200.00 14.65 -1.60 404,200 1,271,350 -1,031,650
0.05 - 21,150 1,673,200 -108,100 202.50 16.50 -0.30 37,600 531,100 -4,700
0.05 - 56,400 4,279,350 -453,550 205.00 20.55 - 44,650 2,895,200 -18,800
- - - - - 207.50 21.35 0.30 14,100 223,250 -
0.05 - 56,400 3,809,350 -336,050 210.00 24.60 -1.00 35,250 549,900 -
- - - - - 212.50 23.30 - - 63,450 -
- - - - - 215.00 30.80 - - 350,150 -
- - - - - 220.00 34.35 -1.95 23,500 131,600 -58,750
- - - - - 225.00 35.90 - - 16,450 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Change in Volumes

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
GAIL
 0 31,387,261

Open Interest Analysis

Most Active Calls
Calls Price Volumes
GAIL 26Jun2025 - 185.00 0.45 2,582,650
GAIL 26Jun2025 - 187.50 0.20 1,424,100
GAIL 26Jun2025 - 195.00 0.05 904,750
GAIL 26Jun2025 - 190.00 0.05 747,300
GAIL 26Jun2025 - 197.50 0.05 354,850
Most Active Puts
Puts Price Volumes
GAIL 26Jun2025 - 185.00 0.10 2,084,450
GAIL 26Jun2025 - 195.00 9.20 867,150
GAIL 26Jun2025 - 190.00 4.30 660,350
GAIL 26Jun2025 - 187.50 2.35 592,200
GAIL 26Jun2025 - 182.50 0.05 575,750

Fundamentals

Market Cap
120,541.30
* EPS (TTM)
15.93
* P/E
11.51
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
2,350
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
47.16
DELIVERY AVERAGES
3-Day 49.21%
5-Day 49.11%
8-Day 51.35%
* 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