Gail India (GAIL) option chain analysis (29 Jul)
Gail India (GAIL) option chain analysis 29 Jul 2021 expiry
Gail India (GAIL) deals in Utilities:Non-Elec.
Stock of Gail India closed at 142.40, opened at 144.00 and traded inside a range of 142.00 and 145.00 with a volume of 73.67 lakhs.
| Date | Close | Open | High | Low | Volume |
| 23 Fri Jul | 142.40 | 144.00 | 145.00 | 142.00 | 73.67 lakhs |
| 22 Thu Jul | 143.80 | 144.60 | 145.20 | 141.70 | 116.73 lakhs |
| 20 Tue Jul | 142.35 | 144.40 | 145.00 | 140.75 | 89.59 lakhs |
| 19 Mon Jul | 144.35 | 144.80 | 148.00 | 143.80 | 131.84 lakhs |
| 16 Fri Jul | 144.80 | 145.00 | 145.20 | 143.00 | 113.26 lakhs |
Price action analysis of GAIL based on a short term time period is
Price action analysis of GAIL based on a short to mid term time period is
Gail India has a LOT size of 6100
Call of strike 150.00 has highest open interest of 3684400 with 604.00 total contracts traded, and a volume of 23665560000 and is trading at a premium of 0.45 Click here to view GAIL 150.00 Call price analysis
Put of strike 140.00 has highest open interest of 5782800 with 948.00 total contracts traded, and a volume of 12911870000 and is trading at a premium of 0.80 Click here to view GAIL 140.00 Put price analysis
Most active GAIL Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| GAIL 140 PE | 0.80 | 5782800 | 948.00 | 129118.7 lakhs |
| GAIL 150 CE | 0.45 | 3684400 | 604.00 | 236655.6 lakhs |
| GAIL 145 CE | 1.30 | 2842600 | 466.00 | 151072.6 lakhs |
| GAIL 155 CE | 0.25 | 1714100 | 281.00 | 165956.6 lakhs |
| GAIL 160 CE | 0.20 | 1238300 | 203.00 | 145491.1 lakhs |
| GAIL 165 CE | 0.15 | 823500 | 135.00 | 71815.3 lakhs |
| GAIL 135 PE | 0.30 | 786900 | 129.00 | 69582.7 lakhs |
| GAIL 143 CE | 2.10 | 671000 | 110.00 | 21581.8 lakhs |
| GAIL 148 CE | 0.75 | 579500 | 95.00 | 57675.5 lakhs |
| GAIL 145 PE | 3.70 | 457500 | 75.00 | 66233.8 lakhs |
| GAIL 138 PE | 0.40 | 390400 | 64.00 | 14884 lakhs |
| GAIL 170 CE | 0.10 | 359900 | 59.00 | 78513.1 lakhs |
| GAIL 153 CE | 0.35 | 323300 | 53.00 | 74420 lakhs |
| GAIL 130 PE | 0.20 | 280600 | 46.00 | 17488.7 lakhs |
| GAIL 143 PE | 1.90 | 268400 | 44.00 | 21953.9 lakhs |
| GAIL 140 CE | 3.65 | 207400 | 34.00 | 14511.9 lakhs |
| GAIL 150 PE | 7.90 | 176900 | 29.00 | 108653.2 lakhs |
| GAIL 180 CE | 0.10 | 146400 | 24.00 | 42419.4 lakhs |
| GAIL 175 CE | 0.10 | 103700 | 17.00 | 28279.6 lakhs |
| GAIL 153 PE | 9.25 | 91500 | 15.00 | 10790.9 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
GAIL in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| GAIL 140 CE | 3.65 | 5.70 | 5.70 | 3.35 | 207400 | 34.00 | 14511.9 lakhs |
| GAIL 138 CE | 5.90 | 5.95 | 5.95 | 5.90 | 12200 | 2.00 | 1116.3 lakhs |
| GAIL 135 CE | 8.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 744.2 lakhs |
| GAIL 133 CE | 14.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 130 CE | 16.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 128 CE | 17.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 125 CE | 18.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 123 CE | 20.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 120 CE | 21.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 118 CE | 23.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 115 CE | 25.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 113 CE | 26.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 110 CE | 28.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 108 CE | 30.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 105 CE | 32.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 103 CE | 34.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 100 CE | 37.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 98 CE | 39.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
GAIL Call (CE) of strike 140.00 has an intrinsic value of 2.4 rupees
GAIL Call (CE) of strike 137.50 has an intrinsic value of 4.9 rupees
GAIL out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| GAIL 143 CE | 2.10 | 3.50 | 3.80 | 1.95 | 671000 | 110.00 | 21581.8 lakhs |
| GAIL 145 CE | 1.30 | 2.35 | 2.60 | 1.20 | 2842600 | 466.00 | 151072.6 lakhs |
| GAIL 148 CE | 0.75 | 1.35 | 1.35 | 0.70 | 579500 | 95.00 | 57675.5 lakhs |
| GAIL 150 CE | 0.45 | 0.80 | 0.90 | 0.40 | 3684400 | 604.00 | 236655.6 lakhs |
| GAIL 153 CE | 0.35 | 0.75 | 0.75 | 0.25 | 323300 | 53.00 | 74420 lakhs |
| GAIL 155 CE | 0.25 | 0.40 | 0.40 | 0.25 | 1714100 | 281.00 | 165956.6 lakhs |
| GAIL 158 CE | 0.30 | 0.30 | 0.40 | 0.15 | 30500 | 5.00 | 10790.9 lakhs |
| GAIL 160 CE | 0.20 | 0.20 | 0.25 | 0.15 | 1238300 | 203.00 | 145491.1 lakhs |
| GAIL 163 CE | 0.20 | 0.15 | 0.20 | 0.15 | 24400 | 4.00 | 5209.4 lakhs |
| GAIL 165 CE | 0.15 | 0.20 | 0.20 | 0.10 | 823500 | 135.00 | 71815.3 lakhs |
| GAIL 168 CE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4837.3 lakhs |
| GAIL 170 CE | 0.10 | 0.20 | 0.20 | 0.10 | 359900 | 59.00 | 78513.1 lakhs |
| GAIL 173 CE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 175 CE | 0.10 | 0.10 | 0.10 | 0.05 | 103700 | 17.00 | 28279.6 lakhs |
| GAIL 178 CE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1116.3 lakhs |
| GAIL 180 CE | 0.10 | 0.05 | 0.10 | 0.05 | 146400 | 24.00 | 42419.4 lakhs |
| GAIL 183 CE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 744.2 lakhs |
| GAIL 185 CE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 6697.8 lakhs |
| GAIL 188 CE | 1.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 190 CE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 12651.4 lakhs |
| GAIL 193 CE | 1.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 195 CE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5581.5 lakhs |
| GAIL 198 CE | 1.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
GAIL Call (CE) of strike 142.50 has an intrinsic value of 0 rupees
GAIL Call (CE) of strike 145.00 has an intrinsic value of 0 rupees
GAIL in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| GAIL 143 PE | 1.90 | 1.20 | 2.30 | 1.20 | 268400 | 44.00 | 21953.9 lakhs |
| GAIL 145 PE | 3.70 | 2.50 | 3.90 | 2.25 | 457500 | 75.00 | 66233.8 lakhs |
| GAIL 148 PE | 4.70 | 4.65 | 5.55 | 4.65 | 30500 | 5.00 | 18605 lakhs |
| GAIL 150 PE | 7.90 | 7.00 | 8.00 | 6.45 | 176900 | 29.00 | 108653.2 lakhs |
| GAIL 153 PE | 9.25 | 8.30 | 9.90 | 8.25 | 91500 | 15.00 | 10790.9 lakhs |
| GAIL 155 PE | 13.00 | 11.50 | 13.00 | 11.40 | 67100 | 11.00 | 32372.7 lakhs |
| GAIL 158 PE | 14.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1860.5 lakhs |
| GAIL 160 PE | 16.75 | 16.40 | 16.75 | 16.40 | 12200 | 2.00 | 35349.5 lakhs |
| GAIL 163 PE | 13.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 744.2 lakhs |
| GAIL 165 PE | 22.35 | 22.25 | 22.35 | 22.25 | 54900 | 9.00 | 5953.6 lakhs |
| GAIL 168 PE | 15.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 372.1 lakhs |
| GAIL 170 PE | 21.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 744.2 lakhs |
| GAIL 173 PE | 39.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 175 PE | 20.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 372.1 lakhs |
| GAIL 178 PE | 43.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 180 PE | 45.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 183 PE | 48.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 185 PE | 50.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 188 PE | 52.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 190 PE | 54.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 193 PE | 57.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 195 PE | 59.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 198 PE | 59.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
GAIL Put (PE) of strike 142.50 has an intrinsic value of 0.099999999999994 rupees
GAIL Put (PE) of strike 145.00 has an intrinsic value of 2.6 rupees
GAIL out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| GAIL 140 PE | 0.80 | 0.75 | 1.45 | 0.60 | 5782800 | 948.00 | 129118.7 lakhs |
| GAIL 138 PE | 0.40 | 0.35 | 0.80 | 0.35 | 390400 | 64.00 | 14884 lakhs |
| GAIL 135 PE | 0.30 | 0.25 | 0.55 | 0.25 | 786900 | 129.00 | 69582.7 lakhs |
| GAIL 133 PE | 0.30 | 0.30 | 0.30 | 0.30 | 6100 | 1.00 | 1488.4 lakhs |
| GAIL 130 PE | 0.20 | 0.20 | 0.25 | 0.15 | 280600 | 46.00 | 17488.7 lakhs |
| GAIL 128 PE | 8.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 125 PE | 0.20 | 0.10 | 0.25 | 0.10 | 24400 | 4.00 | 7069.9 lakhs |
| GAIL 123 PE | 6.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 120 PE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 372.1 lakhs |
| GAIL 118 PE | 4.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 115 PE | 4.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 113 PE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1116.3 lakhs |
| GAIL 110 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 372.1 lakhs |
| GAIL 108 PE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 105 PE | 2.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 103 PE | 1.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 100 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 372.1 lakhs |
| GAIL 98 PE | 0.05 | 0.05 | 0.05 | 0.05 | 6100 | 1.00 | 3348.9 lakhs |
GAIL Put (PE) of strike 140.00 has an intrinsic value of 0 rupees
GAIL Put (PE) of strike 137.50 has an intrinsic value of 0 rupees
