BullFO

Gail India (GAIL) option chain analysis (28 Jan)

Gail India (GAIL) option chain analysis 28 Jan 2021 expiry

Gail India (GAIL) deals in Utilities:Non-Elec.

Stock of Gail India closed at 138.50, opened at 144.45 and traded inside a range of 136.55 and 146.20 with a volume of 377.88 lakhs.

Date Close Open High Low Volume
15 Fri Jan 138.50 144.45 146.20 136.55 377.88 lakhs
14 Thu Jan 144.00 141.45 146.00 140.90 306.51 lakhs
13 Wed Jan 141.25 144.00 144.00 139.15 271.7 lakhs
12 Tue Jan 141.40 140.90 143.50 139.20 650.58 lakhs
11 Mon Jan 135.70 134.00 136.60 132.05 228.87 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

nse chart

Gail India has a LOT size of 5334

Call of strike 150.00 has highest open interest of 15180564 with 2846.00 total contracts traded, and a volume of 38556819000 and is trading at a premium of 2.15 Click here to view GAIL 150.00 Call price analysis

Put of strike 130.00 has highest open interest of 4064508 with 762.00 total contracts traded, and a volume of 10346893200 and is trading at a premium of 3.10 Click here to view GAIL 130.00 Put price analysis

Most active GAIL Calls & Puts

Strike Premium Open Interest Contracts Volume
GAIL 150 CE 2.15 15180564 2846.00 385568.19 lakhs
GAIL 145 CE 3.25 13313664 2496.00 289908.23 lakhs
GAIL 140 CE 4.65 6640830 1245.00 181884.07 lakhs
GAIL 160 CE 1.00 5494020 1030.00 171146.72 lakhs
GAIL 130 PE 3.10 4064508 762.00 103468.93 lakhs
GAIL 140 PE 8.10 3733800 700.00 69630.04 lakhs
GAIL 155 CE 1.45 3472434 651.00 78740.51 lakhs
GAIL 143 CE 3.80 3333750 625.00 47179.23 lakhs
GAIL 148 CE 2.70 3072384 576.00 62146.43 lakhs
GAIL 135 PE 5.30 3040380 570.00 80367.38 lakhs
GAIL 125 PE 1.60 2128266 399.00 94683.83 lakhs
GAIL 120 PE 0.80 2096262 393.00 80692.75 lakhs
GAIL 135 CE 6.60 1808226 339.00 107698.79 lakhs
GAIL 138 PE 6.70 1573530 295.00 13991.08 lakhs
GAIL 165 CE 0.70 1434846 269.00 30259.78 lakhs
GAIL 133 PE 4.15 1162812 218.00 23101.55 lakhs
GAIL 153 CE 1.85 1114806 209.00 12689.59 lakhs
GAIL 143 PE 9.95 928116 174.00 8459.72 lakhs
GAIL 145 PE 11.80 928116 174.00 16594.07 lakhs
GAIL 130 CE 9.30 741426 139.00 47829.98 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart GAIL

GAIL in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
GAIL 138 CE 5.55 9.00 10.10 5.10 693420 130.00 25053.8 lakhs
GAIL 135 CE 6.60 11.45 11.80 6.10 1808226 339.00 107698.79 lakhs
GAIL 133 CE 7.70 12.35 13.55 7.55 90678 17.00 10411.97 lakhs
GAIL 130 CE 9.30 14.40 15.45 9.00 741426 139.00 47829.98 lakhs
GAIL 128 CE 15.85 16.65 16.65 15.85 10668 2.00 9761.22 lakhs
GAIL 125 CE 14.90 18.50 19.75 13.75 96012 18.00 54662.83 lakhs
GAIL 123 CE 16.15 20.15 22.05 16.15 154686 29.00 6182.11 lakhs
GAIL 120 CE 19.00 22.40 22.40 19.00 16002 3.00 16594.07 lakhs
GAIL 118 CE 0.95 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 115 CE 19.80 0.00 0.00 0.00 0 0.00 1301.5 lakhs
GAIL 113 CE 1.35 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 110 CE 28.85 28.00 28.85 28.00 112014 21.00 8134.35 lakhs
GAIL 108 CE 1.90 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 105 CE 18.00 0.00 0.00 0.00 0 0.00 650.75 lakhs
GAIL 103 CE 2.65 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 100 CE 30.00 0.00 0.00 0.00 0 0.00 325.37 lakhs
GAIL 98 CE 3.70 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 95 CE 4.30 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 93 CE 5.00 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 90 CE 5.80 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 88 CE 6.75 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 85 CE 7.75 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 83 CE 8.90 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 80 CE 10.15 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 78 CE 11.55 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 75 CE 13.10 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 73 CE 14.75 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 70 CE 16.50 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 68 CE 18.40 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 65 CE 20.40 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 63 CE 22.50 0.00 0.00 0.00 0 0.00 0 lakhs

GAIL Call (CE) of strike 137.50 has an intrinsic value of 1 rupees

 chart GAIL 137.50 CE

GAIL Call (CE) of strike 135.00 has an intrinsic value of 3.5 rupees

 chart GAIL 135.00 CE

GAIL out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
GAIL 140 CE 4.65 8.00 8.70 4.25 6640830 1245.00 181884.07 lakhs
GAIL 143 CE 3.80 6.55 7.40 1.10 3333750 625.00 47179.23 lakhs
GAIL 145 CE 3.25 5.65 6.25 2.85 13313664 2496.00 289908.23 lakhs
GAIL 148 CE 2.70 5.25 5.30 2.40 3072384 576.00 62146.43 lakhs
GAIL 150 CE 2.15 4.25 4.35 1.90 15180564 2846.00 385568.19 lakhs
GAIL 153 CE 1.85 3.95 3.95 1.70 1114806 209.00 12689.59 lakhs
GAIL 155 CE 1.45 2.70 2.95 1.25 3472434 651.00 78740.51 lakhs
GAIL 158 CE 1.25 1.50 2.15 1.05 96012 18.00 2602.99 lakhs
GAIL 160 CE 1.00 1.85 2.05 0.75 5494020 1030.00 171146.72 lakhs
GAIL 163 CE 0.80 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 165 CE 0.70 1.50 1.60 0.60 1434846 269.00 30259.78 lakhs
GAIL 168 CE 0.75 1.00 1.20 0.55 74676 14.00 3253.74 lakhs
GAIL 170 CE 0.50 0.70 0.90 0.40 250698 47.00 6507.48 lakhs

GAIL Call (CE) of strike 140.00 has an intrinsic value of 0 rupees

 chart GAIL 140.00 CE

GAIL Call (CE) of strike 142.50 has an intrinsic value of 0 rupees

 chart GAIL 142.50 CE

GAIL in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
GAIL 140 PE 8.10 5.50 9.10 4.65 3733800 700.00 69630.04 lakhs
GAIL 143 PE 9.95 6.30 10.65 5.85 928116 174.00 8459.72 lakhs
GAIL 145 PE 11.80 8.10 12.50 7.20 928116 174.00 16594.07 lakhs
GAIL 148 PE 12.60 12.60 12.60 12.60 10668 2.00 976.12 lakhs
GAIL 150 PE 15.35 11.00 16.10 10.75 58674 11.00 3253.74 lakhs
GAIL 153 PE 36.00 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 155 PE 38.30 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 158 PE 40.65 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 160 PE 40.10 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 163 PE 40.05 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 165 PE 39.10 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 168 PE 43.90 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 170 PE 46.35 0.00 0.00 0.00 0 0.00 0 lakhs

GAIL Put (PE) of strike 140.00 has an intrinsic value of 1.5 rupees

 chart GAIL 140.00 PE

GAIL Put (PE) of strike 142.50 has an intrinsic value of 4 rupees

 chart GAIL 142.50 PE

GAIL out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
GAIL 138 PE 6.70 4.20 7.50 3.70 1573530 295.00 13991.08 lakhs
GAIL 135 PE 5.30 3.15 6.15 2.90 3040380 570.00 80367.38 lakhs
GAIL 133 PE 4.15 2.45 4.75 2.25 1162812 218.00 23101.55 lakhs
GAIL 130 PE 3.10 1.85 3.80 1.70 4064508 762.00 103468.93 lakhs
GAIL 128 PE 2.35 1.35 3.00 1.30 320040 60.00 35791.14 lakhs
GAIL 125 PE 1.60 1.25 2.20 0.95 2128266 399.00 94683.83 lakhs
GAIL 123 PE 1.20 0.75 1.50 0.50 224028 42.00 17570.2 lakhs
GAIL 120 PE 0.80 0.65 1.20 0.50 2096262 393.00 80692.75 lakhs
GAIL 118 PE 0.40 0.40 0.40 0.40 5334 1.00 8785.1 lakhs
GAIL 115 PE 0.40 0.40 0.65 0.25 234696 44.00 32212.03 lakhs
GAIL 113 PE 0.25 0.25 0.25 0.25 5334 1.00 4555.24 lakhs
GAIL 110 PE 0.30 0.20 0.40 0.15 405384 76.00 43600.12 lakhs
GAIL 108 PE 0.20 0.20 0.25 0.10 197358 37.00 3253.74 lakhs
GAIL 105 PE 0.15 0.15 0.20 0.15 85344 16.00 7158.23 lakhs
GAIL 103 PE 0.20 0.00 0.00 0.00 0 0.00 1626.87 lakhs
GAIL 100 PE 0.15 0.10 0.15 0.10 69342 13.00 16919.45 lakhs
GAIL 98 PE 0.20 0.95 1.30 0.20 154686 29.00 8134.35 lakhs
GAIL 95 PE 14.95 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 93 PE 13.20 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 90 PE 0.10 0.00 0.00 0.00 0 0.00 650.75 lakhs
GAIL 88 PE 9.95 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 85 PE 8.50 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 83 PE 7.20 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 80 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 78 PE 4.90 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 75 PE 0.05 0.05 0.05 0.05 5334 1.00 325.37 lakhs
GAIL 73 PE 0.10 0.00 0.00 0.00 0 0.00 2602.99 lakhs
GAIL 70 PE 2.40 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 68 PE 0.80 0.00 0.00 0.00 0 0.00 1626.87 lakhs
GAIL 65 PE 1.30 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 63 PE 0.05 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

 chart GAIL 137.50 PE

GAIL Put (PE) of strike 135.00 has an intrinsic value of 0 rupees

 chart GAIL 135.00 PE