BullFO

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

nse chart

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

chart GAIL

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

 chart GAIL 140.00 CE

GAIL Call (CE) of strike 137.50 has an intrinsic value of 3.35 rupees

 chart GAIL 137.50 CE

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

 chart GAIL 142.50 CE

GAIL Call (CE) of strike 145.00 has an intrinsic value of 0 rupees

 chart GAIL 145.00 CE

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

 chart GAIL 142.50 PE

GAIL Put (PE) of strike 145.00 has an intrinsic value of 4.15 rupees

 chart GAIL 145.00 PE

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

 chart GAIL 140.00 PE

GAIL Put (PE) of strike 137.50 has an intrinsic value of 0 rupees

 chart GAIL 137.50 PE