Gail India (GAIL) option chain analysis (29 Oct)
Gail India (GAIL) option chain analysis 29 Oct 2020 expiry
Gail India (GAIL) deals in Utilities:Non-Elec.
Stock of Gail India closed at 87.45, opened at 84.20 and traded inside a range of 84.00 and 87.90 with a volume of 171.39 lakhs.
| Date | Close | Open | High | Low | Volume |
| 19 Mon Oct | 87.45 | 84.20 | 87.90 | 84.00 | 171.39 lakhs |
| 16 Fri Oct | 84.00 | 82.55 | 84.20 | 82.40 | 110.36 lakhs |
| 15 Thu Oct | 82.30 | 82.40 | 83.95 | 82.00 | 101.37 lakhs |
| 14 Wed Oct | 82.65 | 82.35 | 82.95 | 81.20 | 125.17 lakhs |
| 13 Tue Oct | 83.15 | 83.60 | 84.00 | 82.10 | 99.37 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 5334
Call of strike 85.00 has highest open interest of 3056382 with 573.00 total contracts traded, and a volume of 4522698600 and is trading at a premium of 3.95 Click here to view GAIL 85.00 Call price analysis
Put of strike 80.00 has highest open interest of 1386840 with 260.00 total contracts traded, and a volume of 4717923000 and is trading at a premium of 0.35 Click here to view GAIL 80.00 Put price analysis
Most active GAIL Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| GAIL 85 CE | 3.95 | 3056382 | 573.00 | 45226.99 lakhs |
| GAIL 90 CE | 1.50 | 3035046 | 569.00 | 131776.47 lakhs |
| GAIL 88 CE | 2.50 | 2112264 | 396.00 | 43600.12 lakhs |
| GAIL 80 PE | 0.35 | 1386840 | 260.00 | 47179.23 lakhs |
| GAIL 95 CE | 0.60 | 1280160 | 240.00 | 89152.48 lakhs |
| GAIL 85 PE | 1.30 | 1152144 | 216.00 | 33838.9 lakhs |
| GAIL 83 PE | 0.70 | 725424 | 136.00 | 24403.05 lakhs |
| GAIL 93 CE | 0.90 | 549402 | 103.00 | 28307.54 lakhs |
| GAIL 100 CE | 0.25 | 512064 | 96.00 | 126245.11 lakhs |
| GAIL 75 PE | 0.10 | 368046 | 69.00 | 35465.77 lakhs |
| GAIL 78 PE | 0.20 | 325374 | 61.00 | 14641.83 lakhs |
| GAIL 83 CE | 5.75 | 261366 | 49.00 | 12038.84 lakhs |
| GAIL 80 CE | 7.95 | 149352 | 28.00 | 14316.46 lakhs |
| GAIL 88 PE | 2.30 | 101346 | 19.00 | 15617.95 lakhs |
| GAIL 98 CE | 0.35 | 64008 | 12.00 | 6832.85 lakhs |
| GAIL 70 PE | 0.10 | 53340 | 10.00 | 11713.46 lakhs |
| GAIL 90 PE | 3.80 | 48006 | 9.00 | 37092.64 lakhs |
| GAIL 110 CE | 0.10 | 21336 | 4.00 | 21149.31 lakhs |
| GAIL 105 CE | 0.10 | 21336 | 4.00 | 11062.72 lakhs |
| GAIL 78 CE | 9.75 | 16002 | 3.00 | 2277.62 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 85 CE | 3.95 | 2.60 | 4.15 | 2.50 | 3056382 | 573.00 | 45226.99 lakhs |
| GAIL 83 CE | 5.75 | 4.20 | 6.20 | 4.10 | 261366 | 49.00 | 12038.84 lakhs |
| GAIL 80 CE | 7.95 | 6.05 | 8.35 | 6.05 | 149352 | 28.00 | 14316.46 lakhs |
| GAIL 78 CE | 9.75 | 8.35 | 9.75 | 8.35 | 16002 | 3.00 | 2277.62 lakhs |
| GAIL 75 CE | 13.00 | 13.00 | 13.00 | 13.00 | 5334 | 1.00 | 1952.24 lakhs |
| GAIL 73 CE | 26.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 70 CE | 28.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 68 CE | 30.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 65 CE | 32.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 63 CE | 35.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
GAIL Call (CE) of strike 85.00 has an intrinsic value of 2.45 rupees
GAIL Call (CE) of strike 82.50 has an intrinsic value of 4.95 rupees
GAIL out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| GAIL 88 CE | 2.50 | 1.50 | 2.70 | 1.50 | 2112264 | 396.00 | 43600.12 lakhs |
| GAIL 90 CE | 1.50 | 1.10 | 1.65 | 1.00 | 3035046 | 569.00 | 131776.47 lakhs |
| GAIL 93 CE | 0.90 | 0.65 | 0.95 | 0.65 | 549402 | 103.00 | 28307.54 lakhs |
| GAIL 95 CE | 0.60 | 0.45 | 0.65 | 0.35 | 1280160 | 240.00 | 89152.48 lakhs |
| GAIL 98 CE | 0.35 | 0.25 | 0.35 | 0.25 | 64008 | 12.00 | 6832.85 lakhs |
| GAIL 100 CE | 0.25 | 0.20 | 0.25 | 0.20 | 512064 | 96.00 | 126245.11 lakhs |
| GAIL 103 CE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 6182.11 lakhs |
| GAIL 105 CE | 0.10 | 0.10 | 0.10 | 0.10 | 21336 | 4.00 | 11062.72 lakhs |
| GAIL 108 CE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2602.99 lakhs |
| GAIL 110 CE | 0.10 | 0.05 | 0.10 | 0.05 | 21336 | 4.00 | 21149.31 lakhs |
| GAIL 113 CE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 115 CE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 325.37 lakhs |
| GAIL 118 CE | 3.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 120 CE | 3.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 123 CE | 3.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 125 CE | 2.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
GAIL Call (CE) of strike 87.50 has an intrinsic value of 0 rupees
GAIL Call (CE) of strike 90.00 has an intrinsic value of 0 rupees
GAIL in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| GAIL 88 PE | 2.30 | 3.15 | 3.55 | 2.20 | 101346 | 19.00 | 15617.95 lakhs |
| GAIL 90 PE | 3.80 | 4.60 | 5.20 | 3.75 | 48006 | 9.00 | 37092.64 lakhs |
| GAIL 93 PE | 6.50 | 6.50 | 6.50 | 6.50 | 5334 | 1.00 | 2928.37 lakhs |
| GAIL 95 PE | 9.10 | 9.15 | 9.15 | 9.10 | 10668 | 2.00 | 10411.97 lakhs |
| GAIL 98 PE | 10.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 100 PE | 14.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 21800.06 lakhs |
| GAIL 103 PE | 14.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 325.37 lakhs |
| GAIL 105 PE | 16.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1952.24 lakhs |
| GAIL 108 PE | 16.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 110 PE | 17.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 113 PE | 19.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 115 PE | 21.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 118 PE | 23.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 120 PE | 25.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 123 PE | 27.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 125 PE | 29.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
GAIL Put (PE) of strike 87.50 has an intrinsic value of 0.049999999999997 rupees
GAIL Put (PE) of strike 90.00 has an intrinsic value of 2.55 rupees
GAIL out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| GAIL 85 PE | 1.30 | 2.35 | 2.40 | 1.20 | 1152144 | 216.00 | 33838.9 lakhs |
| GAIL 83 PE | 0.70 | 1.40 | 1.40 | 0.60 | 725424 | 136.00 | 24403.05 lakhs |
| GAIL 80 PE | 0.35 | 0.80 | 0.80 | 0.30 | 1386840 | 260.00 | 47179.23 lakhs |
| GAIL 78 PE | 0.20 | 0.45 | 0.45 | 0.20 | 325374 | 61.00 | 14641.83 lakhs |
| GAIL 75 PE | 0.10 | 0.25 | 0.25 | 0.10 | 368046 | 69.00 | 35465.77 lakhs |
| GAIL 73 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2602.99 lakhs |
| GAIL 70 PE | 0.10 | 0.10 | 0.15 | 0.10 | 53340 | 10.00 | 11713.46 lakhs |
| GAIL 68 PE | 0.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 65 PE | 0.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 63 PE | 0.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
GAIL Put (PE) of strike 85.00 has an intrinsic value of 0 rupees
GAIL Put (PE) of strike 82.50 has an intrinsic value of 0 rupees
