Gail India (GAIL) option chain analysis (27 Jan)
Gail India (GAIL) option chain analysis 27 Jan 2022 expiry
Gail India (GAIL) deals in Utilities:Non-Elec.
Stock of Gail India closed at 140.85, opened at 142.05 and traded inside a range of 138.70 and 143.70 with a volume of 105.02 lakhs.
| Date | Close | Open | High | Low | Volume |
| 24 Mon Jan | 140.85 | 142.05 | 143.70 | 138.70 | 105.02 lakhs |
| 21 Fri Jan | 143.40 | 146.45 | 146.80 | 141.35 | 81.08 lakhs |
| 20 Thu Jan | 147.35 | 147.60 | 148.50 | 146.25 | 62.55 lakhs |
| 19 Wed Jan | 147.95 | 142.60 | 148.50 | 142.40 | 199.3 lakhs |
| 18 Tue Jan | 142.90 | 144.60 | 146.00 | 141.95 | 91.83 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 7289500 with 1195.00 total contracts traded, and a volume of 53321930000 and is trading at a premium of 0.40 Click here to view GAIL 150.00 Call price analysis
Put of strike 140.00 has highest open interest of 2812100 with 461.00 total contracts traded, and a volume of 5841970000 and is trading at a premium of 1.15 Click here to view GAIL 140.00 Put price analysis
Most active GAIL Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| GAIL 150 CE | 0.40 | 7289500 | 1195.00 | 533219.3 lakhs |
| GAIL 145 CE | 1.00 | 4196800 | 688.00 | 117583.6 lakhs |
| GAIL 140 PE | 1.15 | 2812100 | 461.00 | 58419.7 lakhs |
| GAIL 135 PE | 0.40 | 2000800 | 328.00 | 49861.4 lakhs |
| GAIL 155 CE | 0.15 | 1220000 | 200.00 | 78141 lakhs |
| GAIL 140 CE | 2.40 | 1189500 | 195.00 | 54326.6 lakhs |
| GAIL 143 CE | 1.65 | 1091900 | 179.00 | 32000.6 lakhs |
| GAIL 143 PE | 2.45 | 780800 | 128.00 | 18605 lakhs |
| GAIL 148 CE | 0.65 | 719800 | 118.00 | 50977.7 lakhs |
| GAIL 145 PE | 4.55 | 701500 | 115.00 | 37210 lakhs |
| GAIL 160 CE | 0.05 | 671000 | 110.00 | 60652.3 lakhs |
| GAIL 153 CE | 0.20 | 567300 | 93.00 | 29023.8 lakhs |
| GAIL 130 PE | 0.25 | 341600 | 56.00 | 44652 lakhs |
| GAIL 138 PE | 0.70 | 341600 | 56.00 | 15256.1 lakhs |
| GAIL 110 PE | 0.10 | 292800 | 48.00 | 39442.6 lakhs |
| GAIL 150 PE | 9.70 | 256200 | 42.00 | 23814.4 lakhs |
| GAIL 135 CE | 6.45 | 170800 | 28.00 | 31628.5 lakhs |
| GAIL 133 PE | 0.30 | 158600 | 26.00 | 10418.8 lakhs |
| GAIL 158 CE | 0.10 | 146400 | 24.00 | 20093.4 lakhs |
| GAIL 125 PE | 0.15 | 134200 | 22.00 | 32000.6 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 | 2.40 | 3.95 | 3.95 | 1.45 | 1189500 | 195.00 | 54326.6 lakhs |
| GAIL 138 CE | 3.55 | 5.50 | 5.50 | 3.20 | 48800 | 8.00 | 10790.9 lakhs |
| GAIL 135 CE | 6.45 | 7.55 | 7.75 | 5.10 | 170800 | 28.00 | 31628.5 lakhs |
| GAIL 133 CE | 7.60 | 9.45 | 9.45 | 7.60 | 12200 | 2.00 | 6697.8 lakhs |
| GAIL 130 CE | 11.25 | 13.00 | 13.00 | 9.90 | 54900 | 9.00 | 30512.2 lakhs |
| GAIL 128 CE | 20.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2604.7 lakhs |
| GAIL 125 CE | 15.30 | 15.50 | 15.50 | 15.30 | 12200 | 2.00 | 8930.4 lakhs |
| GAIL 123 CE | 9.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 372.1 lakhs |
| GAIL 120 CE | 20.20 | 20.20 | 20.20 | 20.20 | 6100 | 1.00 | 4093.1 lakhs |
| GAIL 118 CE | 33.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 115 CE | 12.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 372.1 lakhs |
| GAIL 113 CE | 37.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 110 CE | 39.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 108 CE | 41.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 105 CE | 44.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 103 CE | 46.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 100 CE | 48.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 98 CE | 51.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 95 CE | 53.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 93 CE | 55.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
GAIL Call (CE) of strike 140.00 has an intrinsic value of 0.84999999999999 rupees
GAIL Call (CE) of strike 137.50 has an intrinsic value of 3.35 rupees
GAIL out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| GAIL 143 CE | 1.65 | 2.60 | 2.60 | 0.95 | 1091900 | 179.00 | 32000.6 lakhs |
| GAIL 145 CE | 1.00 | 1.25 | 1.50 | 0.60 | 4196800 | 688.00 | 117583.6 lakhs |
| GAIL 148 CE | 0.65 | 0.75 | 0.80 | 0.40 | 719800 | 118.00 | 50977.7 lakhs |
| GAIL 150 CE | 0.40 | 0.70 | 0.70 | 0.25 | 7289500 | 1195.00 | 533219.3 lakhs |
| GAIL 153 CE | 0.20 | 0.50 | 0.50 | 0.15 | 567300 | 93.00 | 29023.8 lakhs |
| GAIL 155 CE | 0.15 | 0.30 | 0.30 | 0.05 | 1220000 | 200.00 | 78141 lakhs |
| GAIL 158 CE | 0.10 | 0.05 | 0.15 | 0.05 | 146400 | 24.00 | 20093.4 lakhs |
| GAIL 160 CE | 0.05 | 0.10 | 0.10 | 0.05 | 671000 | 110.00 | 60652.3 lakhs |
| GAIL 163 CE | 0.05 | 0.10 | 0.10 | 0.05 | 24400 | 4.00 | 1488.4 lakhs |
| GAIL 165 CE | 0.05 | 0.10 | 0.10 | 0.05 | 61000 | 10.00 | 14511.9 lakhs |
| GAIL 168 CE | 0.05 | 0.05 | 0.05 | 0.05 | 24400 | 4.00 | 744.2 lakhs |
| GAIL 170 CE | 0.05 | 0.10 | 0.10 | 0.05 | 61000 | 10.00 | 17116.6 lakhs |
| GAIL 173 CE | 4.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 175 CE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3348.9 lakhs |
| GAIL 178 CE | 4.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 180 CE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1488.4 lakhs |
| GAIL 183 CE | 3.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 185 CE | 2.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 188 CE | 2.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 190 CE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 6325.7 lakhs |
| GAIL 193 CE | 2.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 195 CE | 1.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 198 CE | 1.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 200 CE | 1.40 | 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 | 2.45 | 2.00 | 3.95 | 1.05 | 780800 | 128.00 | 18605 lakhs |
| GAIL 145 PE | 4.55 | 3.20 | 6.15 | 3.15 | 701500 | 115.00 | 37210 lakhs |
| GAIL 148 PE | 7.00 | 5.05 | 7.90 | 5.05 | 115900 | 19.00 | 11535.1 lakhs |
| GAIL 150 PE | 9.70 | 7.30 | 10.60 | 7.30 | 256200 | 42.00 | 23814.4 lakhs |
| GAIL 153 PE | 14.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 155 PE | 14.70 | 12.90 | 15.50 | 12.90 | 73200 | 12.00 | 5953.6 lakhs |
| GAIL 158 PE | 17.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 160 PE | 20.30 | 18.80 | 20.30 | 18.40 | 36600 | 6.00 | 8186.2 lakhs |
| GAIL 163 PE | 20.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 165 PE | 22.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 168 PE | 24.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 170 PE | 26.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 173 PE | 28.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 175 PE | 30.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 178 PE | 32.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 180 PE | 34.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 183 PE | 36.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 185 PE | 38.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 188 PE | 40.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 190 PE | 43.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 193 PE | 45.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 195 PE | 47.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 198 PE | 49.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 200 PE | 52.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
GAIL Put (PE) of strike 142.50 has an intrinsic value of 1.65 rupees
GAIL Put (PE) of strike 145.00 has an intrinsic value of 4.15 rupees
GAIL out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| GAIL 140 PE | 1.15 | 0.90 | 2.30 | 0.80 | 2812100 | 461.00 | 58419.7 lakhs |
| GAIL 138 PE | 0.70 | 0.95 | 1.15 | 0.55 | 341600 | 56.00 | 15256.1 lakhs |
| GAIL 135 PE | 0.40 | 0.40 | 0.75 | 0.20 | 2000800 | 328.00 | 49861.4 lakhs |
| GAIL 133 PE | 0.30 | 0.30 | 0.40 | 0.25 | 158600 | 26.00 | 10418.8 lakhs |
| GAIL 130 PE | 0.25 | 0.10 | 0.25 | 0.10 | 341600 | 56.00 | 44652 lakhs |
| GAIL 128 PE | 0.15 | 0.10 | 0.15 | 0.10 | 30500 | 5.00 | 7442 lakhs |
| GAIL 125 PE | 0.15 | 0.15 | 0.20 | 0.05 | 134200 | 22.00 | 32000.6 lakhs |
| GAIL 123 PE | 0.15 | 0.15 | 0.15 | 0.15 | 12200 | 2.00 | 9674.6 lakhs |
| GAIL 120 PE | 0.10 | 0.10 | 0.10 | 0.05 | 54900 | 9.00 | 34233.2 lakhs |
| GAIL 118 PE | 0.05 | 0.05 | 0.05 | 0.05 | 18300 | 3.00 | 5581.5 lakhs |
| GAIL 115 PE | 0.10 | 0.10 | 0.10 | 0.10 | 30500 | 5.00 | 34605.3 lakhs |
| GAIL 113 PE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2232.6 lakhs |
| GAIL 110 PE | 0.10 | 0.05 | 0.10 | 0.05 | 292800 | 48.00 | 39442.6 lakhs |
| GAIL 108 PE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 372.1 lakhs |
| GAIL 105 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2232.6 lakhs |
| GAIL 103 PE | 0.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 100 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 9302.5 lakhs |
| GAIL 98 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 95 PE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 93 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 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
