BullFO

Gail India (GAIL) option chain analysis (30 Jul)

Gail India (GAIL) option chain analysis 30 Jul 2020 expiry

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

Stock of Gail India closed at 104.90, opened at 104.50 and traded inside a range of 103.00 and 105.80 with a volume of 107.05 lakhs.

Date Close Open High Low Volume
03 Fri Jul 104.90 104.50 105.80 103.00 107.05 lakhs
02 Thu Jul 103.50 104.25 106.00 103.15 126.09 lakhs
01 Wed Jul 102.95 102.15 103.35 100.25 99.47 lakhs
30 Tue Jun 102.15 103.60 104.45 101.35 176.94 lakhs
29 Mon Jun 103.60 105.05 105.85 102.75 117.12 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 110.00 has highest open interest of 3552444 with 666.00 total contracts traded, and a volume of 23589615000 and is trading at a premium of 4.50 Click here to view GAIL 110.00 Call price analysis

Put of strike 100.00 has highest open interest of 597408 with 112.00 total contracts traded, and a volume of 5140909200 and is trading at a premium of 4.00 Click here to view GAIL 100.00 Put price analysis

Most active GAIL Calls & Puts

Strike Premium Open Interest Contracts Volume
GAIL 110 CE 4.50 3552444 666.00 235896.15 lakhs
GAIL 105 CE 6.45 1717548 322.00 102492.81 lakhs
GAIL 120 CE 1.95 1002792 188.00 79716.63 lakhs
GAIL 115 CE 3.00 656082 123.00 44576.24 lakhs
GAIL 100 PE 4.00 597408 112.00 51409.09 lakhs
GAIL 90 PE 1.30 400050 75.00 44901.61 lakhs
GAIL 100 CE 9.20 325374 61.00 36116.51 lakhs
GAIL 95 PE 2.30 314706 59.00 43925.49 lakhs
GAIL 105 PE 6.25 277368 52.00 28307.54 lakhs
GAIL 108 CE 5.45 234696 44.00 27006.04 lakhs
GAIL 125 CE 1.25 213360 40.00 36767.26 lakhs
GAIL 93 PE 1.65 138684 26.00 12038.84 lakhs
GAIL 85 PE 0.60 138684 26.00 28958.29 lakhs
GAIL 103 CE 7.70 133350 25.00 13340.33 lakhs
GAIL 113 CE 3.70 80010 15.00 13991.08 lakhs
GAIL 103 PE 5.00 74676 14.00 15617.95 lakhs
GAIL 110 PE 9.25 64008 12.00 7158.23 lakhs
GAIL 80 PE 0.30 58674 11.00 46203.11 lakhs
GAIL 75 PE 0.10 32004 6.00 1952.24 lakhs
GAIL 98 PE 2.95 26670 5.00 7483.6 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 103 CE 7.70 7.25 8.10 6.50 133350 25.00 13340.33 lakhs
GAIL 100 CE 9.20 8.75 9.65 7.70 325374 61.00 36116.51 lakhs
GAIL 98 CE 10.85 0.00 0.00 0.00 0 0.00 2277.62 lakhs
GAIL 95 CE 12.50 10.80 12.50 10.80 21336 4.00 4229.86 lakhs
GAIL 93 CE 15.80 0.00 0.00 0.00 0 0.00 650.75 lakhs
GAIL 90 CE 13.35 0.00 0.00 0.00 0 0.00 1301.5 lakhs
GAIL 88 CE 20.00 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 85 CE 21.30 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 83 CE 22.70 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 80 CE 20.50 0.00 0.00 0.00 0 0.00 325.37 lakhs
GAIL 78 CE 25.65 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 75 CE 27.25 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 73 CE 28.95 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 70 CE 30.70 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 68 CE 32.50 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 65 CE 34.35 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 63 CE 36.30 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 60 CE 38.35 0.00 0.00 0.00 0 0.00 0 lakhs

GAIL Call (CE) of strike 102.50 has an intrinsic value of 2.4 rupees

 chart GAIL 102.50 CE

GAIL Call (CE) of strike 100.00 has an intrinsic value of 4.9 rupees

 chart GAIL 100.00 CE

GAIL out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
GAIL 105 CE 6.45 5.95 6.85 5.35 1717548 322.00 102492.81 lakhs
GAIL 108 CE 5.45 5.10 5.75 4.40 234696 44.00 27006.04 lakhs
GAIL 110 CE 4.50 3.35 4.85 3.35 3552444 666.00 235896.15 lakhs
GAIL 113 CE 3.70 3.00 3.80 2.90 80010 15.00 13991.08 lakhs
GAIL 115 CE 3.00 2.65 3.20 2.30 656082 123.00 44576.24 lakhs
GAIL 118 CE 1.85 1.95 1.95 1.85 10668 2.00 1952.24 lakhs
GAIL 120 CE 1.95 1.65 2.10 1.45 1002792 188.00 79716.63 lakhs
GAIL 123 CE 1.50 1.10 1.50 1.10 26670 5.00 29609.03 lakhs
GAIL 125 CE 1.25 1.00 1.30 0.90 213360 40.00 36767.26 lakhs

GAIL Call (CE) of strike 105.00 has an intrinsic value of 0 rupees

 chart GAIL 105.00 CE

GAIL Call (CE) of strike 107.50 has an intrinsic value of 0 rupees

 chart GAIL 107.50 CE

GAIL in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
GAIL 105 PE 6.25 6.80 6.90 5.80 277368 52.00 28307.54 lakhs
GAIL 108 PE 8.45 8.45 8.45 8.45 5334 1.00 1952.24 lakhs
GAIL 110 PE 9.25 8.50 10.20 8.50 64008 12.00 7158.23 lakhs
GAIL 113 PE 25.70 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 115 PE 27.45 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 118 PE 29.30 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 120 PE 18.65 0.00 0.00 0.00 0 0.00 650.75 lakhs
GAIL 123 PE 20.90 0.00 0.00 0.00 0 0.00 325.37 lakhs
GAIL 125 PE 35.00 0.00 0.00 0.00 0 0.00 0 lakhs

GAIL Put (PE) of strike 105.00 has an intrinsic value of 0.099999999999994 rupees

 chart GAIL 105.00 PE

GAIL Put (PE) of strike 107.50 has an intrinsic value of 2.6 rupees

 chart GAIL 107.50 PE

GAIL out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
GAIL 103 PE 5.00 5.45 5.45 4.55 74676 14.00 15617.95 lakhs
GAIL 100 PE 4.00 4.05 4.50 3.50 597408 112.00 51409.09 lakhs
GAIL 98 PE 2.95 3.50 3.50 2.95 26670 5.00 7483.6 lakhs
GAIL 95 PE 2.30 2.25 2.65 2.00 314706 59.00 43925.49 lakhs
GAIL 93 PE 1.65 1.75 1.80 1.45 138684 26.00 12038.84 lakhs
GAIL 90 PE 1.30 1.15 1.35 1.05 400050 75.00 44901.61 lakhs
GAIL 88 PE 1.00 1.00 1.00 1.00 5334 1.00 976.12 lakhs
GAIL 85 PE 0.60 0.55 0.60 0.45 138684 26.00 28958.29 lakhs
GAIL 83 PE 1.00 0.00 0.00 0.00 0 0.00 2277.62 lakhs
GAIL 80 PE 0.30 0.25 0.30 0.25 58674 11.00 46203.11 lakhs
GAIL 78 PE 6.50 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 75 PE 0.10 0.20 0.35 0.10 32004 6.00 1952.24 lakhs
GAIL 73 PE 4.80 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 70 PE 0.15 0.00 0.00 0.00 0 0.00 976.12 lakhs
GAIL 68 PE 3.45 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 65 PE 2.85 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 63 PE 2.35 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 60 PE 1.90 0.00 0.00 0.00 0 0.00 0 lakhs

GAIL Put (PE) of strike 102.50 has an intrinsic value of 0 rupees

 chart GAIL 102.50 PE

GAIL Put (PE) of strike 100.00 has an intrinsic value of 0 rupees

 chart GAIL 100.00 PE