Gail India (GAIL) option chain analysis (29 Apr)
Gail India (GAIL) option chain analysis 29 Apr 2021 expiry
Gail India (GAIL) deals in Utilities:Non-Elec.
Stock of Gail India closed at 138.90, opened at 134.00 and traded inside a range of 133.90 and 139.90 with a volume of 194.51 lakhs.
| Date | Close | Open | High | Low | Volume |
| 13 Tue Apr | 138.90 | 134.00 | 139.90 | 133.90 | 194.51 lakhs |
| 12 Mon Apr | 132.75 | 134.40 | 135.65 | 130.55 | 159.43 lakhs |
| 09 Fri Apr | 138.80 | 138.65 | 140.50 | 138.25 | 83.47 lakhs |
| 08 Thu Apr | 138.55 | 141.00 | 141.00 | 137.75 | 135.94 lakhs |
| 07 Wed Apr | 138.65 | 136.30 | 141.85 | 136.30 | 332.1 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 140.00 has highest open interest of 5088636 with 954.00 total contracts traded, and a volume of 11160328200 and is trading at a premium of 3.85 Click here to view GAIL 140.00 Call price analysis
Put of strike 120.00 has highest open interest of 2032254 with 381.00 total contracts traded, and a volume of 7223302800 and is trading at a premium of 0.45 Click here to view GAIL 120.00 Put price analysis
Most active GAIL Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| GAIL 140 CE | 3.85 | 5088636 | 954.00 | 111603.28 lakhs |
| GAIL 150 CE | 1.20 | 2400300 | 450.00 | 122015.25 lakhs |
| GAIL 145 CE | 2.20 | 2378964 | 446.00 | 79065.88 lakhs |
| GAIL 135 CE | 6.65 | 2202942 | 413.00 | 67677.79 lakhs |
| GAIL 120 PE | 0.45 | 2032254 | 381.00 | 72233.03 lakhs |
| GAIL 130 PE | 1.40 | 1669542 | 313.00 | 78740.51 lakhs |
| GAIL 125 PE | 0.75 | 1461516 | 274.00 | 32212.03 lakhs |
| GAIL 135 PE | 2.60 | 1424178 | 267.00 | 85247.99 lakhs |
| GAIL 138 CE | 5.20 | 1290828 | 242.00 | 14967.2 lakhs |
| GAIL 143 CE | 2.90 | 938784 | 176.00 | 34489.64 lakhs |
| GAIL 155 CE | 0.65 | 613410 | 115.00 | 44250.86 lakhs |
| GAIL 160 CE | 0.40 | 544068 | 102.00 | 64749.43 lakhs |
| GAIL 138 PE | 3.45 | 453390 | 85.00 | 13991.08 lakhs |
| GAIL 133 PE | 2.00 | 437388 | 82.00 | 22776.18 lakhs |
| GAIL 140 PE | 4.85 | 400050 | 75.00 | 36441.89 lakhs |
| GAIL 148 CE | 1.55 | 213360 | 40.00 | 16919.45 lakhs |
| GAIL 130 CE | 10.40 | 202692 | 38.00 | 20823.94 lakhs |
| GAIL 128 PE | 1.15 | 197358 | 37.00 | 9435.85 lakhs |
| GAIL 165 CE | 0.25 | 149352 | 28.00 | 54988.21 lakhs |
| GAIL 153 CE | 0.85 | 117348 | 22.00 | 10086.59 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 138 CE | 5.20 | 3.40 | 5.70 | 3.05 | 1290828 | 242.00 | 14967.2 lakhs |
| GAIL 135 CE | 6.65 | 4.80 | 7.30 | 4.00 | 2202942 | 413.00 | 67677.79 lakhs |
| GAIL 133 CE | 7.85 | 6.20 | 7.85 | 5.65 | 42672 | 8.00 | 11388.09 lakhs |
| GAIL 130 CE | 10.40 | 7.00 | 11.20 | 7.00 | 202692 | 38.00 | 20823.94 lakhs |
| GAIL 128 CE | 12.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 325.37 lakhs |
| GAIL 125 CE | 13.55 | 13.55 | 13.55 | 13.55 | 5334 | 1.00 | 976.12 lakhs |
| GAIL 123 CE | 11.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 325.37 lakhs |
| GAIL 120 CE | 21.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2928.37 lakhs |
| GAIL 118 CE | 18.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 115 CE | 19.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 325.37 lakhs |
| GAIL 113 CE | 22.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 110 CE | 23.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 108 CE | 25.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 105 CE | 27.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 103 CE | 29.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 100 CE | 31.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 98 CE | 33.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 95 CE | 35.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 93 CE | 37.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 90 CE | 40.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 88 CE | 42.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 85 CE | 44.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 83 CE | 47.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 80 CE | 49.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 78 CE | 52.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
GAIL Call (CE) of strike 137.50 has an intrinsic value of 1.4 rupees
GAIL Call (CE) of strike 135.00 has an intrinsic value of 3.9 rupees
GAIL out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| GAIL 140 CE | 3.85 | 2.65 | 4.35 | 2.35 | 5088636 | 954.00 | 111603.28 lakhs |
| GAIL 143 CE | 2.90 | 2.10 | 3.20 | 1.75 | 938784 | 176.00 | 34489.64 lakhs |
| GAIL 145 CE | 2.20 | 1.60 | 2.35 | 1.30 | 2378964 | 446.00 | 79065.88 lakhs |
| GAIL 148 CE | 1.55 | 1.40 | 1.70 | 1.20 | 213360 | 40.00 | 16919.45 lakhs |
| GAIL 150 CE | 1.20 | 0.90 | 1.25 | 0.80 | 2400300 | 450.00 | 122015.25 lakhs |
| GAIL 153 CE | 0.85 | 0.65 | 0.90 | 0.65 | 117348 | 22.00 | 10086.59 lakhs |
| GAIL 155 CE | 0.65 | 0.60 | 0.65 | 0.45 | 613410 | 115.00 | 44250.86 lakhs |
| GAIL 158 CE | 0.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1626.87 lakhs |
| GAIL 160 CE | 0.40 | 0.35 | 0.40 | 0.30 | 544068 | 102.00 | 64749.43 lakhs |
| GAIL 163 CE | 0.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1301.5 lakhs |
| GAIL 165 CE | 0.25 | 0.20 | 0.25 | 0.15 | 149352 | 28.00 | 54988.21 lakhs |
| GAIL 168 CE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 325.37 lakhs |
| GAIL 170 CE | 0.20 | 0.20 | 0.25 | 0.15 | 32004 | 6.00 | 32862.77 lakhs |
| GAIL 173 CE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 325.37 lakhs |
| GAIL 175 CE | 0.10 | 0.10 | 0.10 | 0.10 | 10668 | 2.00 | 1952.24 lakhs |
| GAIL 178 CE | 1.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 180 CE | 0.10 | 0.20 | 0.20 | 0.10 | 37338 | 7.00 | 9110.47 lakhs |
GAIL Call (CE) of strike 140.00 has an intrinsic value of 0 rupees
GAIL Call (CE) of strike 142.50 has an intrinsic value of 0 rupees
GAIL in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| GAIL 140 PE | 4.85 | 7.15 | 7.15 | 4.40 | 400050 | 75.00 | 36441.89 lakhs |
| GAIL 143 PE | 6.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4229.86 lakhs |
| GAIL 145 PE | 7.95 | 9.65 | 10.10 | 7.90 | 32004 | 6.00 | 6507.48 lakhs |
| GAIL 148 PE | 23.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 150 PE | 12.60 | 15.50 | 15.50 | 12.60 | 32004 | 6.00 | 3253.74 lakhs |
| GAIL 153 PE | 27.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 155 PE | 29.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 158 PE | 31.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 160 PE | 33.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 163 PE | 35.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 165 PE | 37.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 168 PE | 40.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 170 PE | 42.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 173 PE | 44.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 175 PE | 46.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 178 PE | 49.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 180 PE | 50.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
GAIL Put (PE) of strike 140.00 has an intrinsic value of 1.1 rupees
GAIL Put (PE) of strike 142.50 has an intrinsic value of 3.6 rupees
GAIL out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| GAIL 138 PE | 3.45 | 5.30 | 5.50 | 3.20 | 453390 | 85.00 | 13991.08 lakhs |
| GAIL 135 PE | 2.60 | 4.55 | 4.55 | 2.30 | 1424178 | 267.00 | 85247.99 lakhs |
| GAIL 133 PE | 2.00 | 3.40 | 3.40 | 1.75 | 437388 | 82.00 | 22776.18 lakhs |
| GAIL 130 PE | 1.40 | 2.50 | 2.65 | 1.25 | 1669542 | 313.00 | 78740.51 lakhs |
| GAIL 128 PE | 1.15 | 1.70 | 1.70 | 1.10 | 197358 | 37.00 | 9435.85 lakhs |
| GAIL 125 PE | 0.75 | 1.15 | 1.25 | 0.65 | 1461516 | 274.00 | 32212.03 lakhs |
| GAIL 123 PE | 1.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 19522.44 lakhs |
| GAIL 120 PE | 0.45 | 0.70 | 0.70 | 0.35 | 2032254 | 381.00 | 72233.03 lakhs |
| GAIL 118 PE | 6.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 115 PE | 0.35 | 0.55 | 0.55 | 0.25 | 74676 | 14.00 | 16919.45 lakhs |
| GAIL 113 PE | 0.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 110 PE | 0.15 | 0.15 | 0.15 | 0.15 | 5334 | 1.00 | 8134.35 lakhs |
| GAIL 108 PE | 3.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 105 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 325.37 lakhs |
| GAIL 103 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1952.24 lakhs |
| GAIL 100 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2277.62 lakhs |
| GAIL 98 PE | 1.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 95 PE | 1.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 93 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 90 PE | 0.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 88 PE | 0.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 85 PE | 0.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 83 PE | 0.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 80 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GAIL 78 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
GAIL Put (PE) of strike 137.50 has an intrinsic value of 0 rupees
GAIL Put (PE) of strike 135.00 has an intrinsic value of 0 rupees
