BullFO

Gail India (GAIL) option chain analysis (29 Jul)

Gail India (GAIL) option chain analysis 29 Jul 2021 expiry

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

Stock of Gail India closed at 142.40, opened at 144.00 and traded inside a range of 142.00 and 145.00 with a volume of 73.67 lakhs.

Date Close Open High Low Volume
23 Fri Jul 142.40 144.00 145.00 142.00 73.67 lakhs
22 Thu Jul 143.80 144.60 145.20 141.70 116.73 lakhs
20 Tue Jul 142.35 144.40 145.00 140.75 89.59 lakhs
19 Mon Jul 144.35 144.80 148.00 143.80 131.84 lakhs
16 Fri Jul 144.80 145.00 145.20 143.00 113.26 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 3684400 with 604.00 total contracts traded, and a volume of 23665560000 and is trading at a premium of 0.45 Click here to view GAIL 150.00 Call price analysis

Put of strike 140.00 has highest open interest of 5782800 with 948.00 total contracts traded, and a volume of 12911870000 and is trading at a premium of 0.80 Click here to view GAIL 140.00 Put price analysis

Most active GAIL Calls & Puts

Strike Premium Open Interest Contracts Volume
GAIL 140 PE 0.80 5782800 948.00 129118.7 lakhs
GAIL 150 CE 0.45 3684400 604.00 236655.6 lakhs
GAIL 145 CE 1.30 2842600 466.00 151072.6 lakhs
GAIL 155 CE 0.25 1714100 281.00 165956.6 lakhs
GAIL 160 CE 0.20 1238300 203.00 145491.1 lakhs
GAIL 165 CE 0.15 823500 135.00 71815.3 lakhs
GAIL 135 PE 0.30 786900 129.00 69582.7 lakhs
GAIL 143 CE 2.10 671000 110.00 21581.8 lakhs
GAIL 148 CE 0.75 579500 95.00 57675.5 lakhs
GAIL 145 PE 3.70 457500 75.00 66233.8 lakhs
GAIL 138 PE 0.40 390400 64.00 14884 lakhs
GAIL 170 CE 0.10 359900 59.00 78513.1 lakhs
GAIL 153 CE 0.35 323300 53.00 74420 lakhs
GAIL 130 PE 0.20 280600 46.00 17488.7 lakhs
GAIL 143 PE 1.90 268400 44.00 21953.9 lakhs
GAIL 140 CE 3.65 207400 34.00 14511.9 lakhs
GAIL 150 PE 7.90 176900 29.00 108653.2 lakhs
GAIL 180 CE 0.10 146400 24.00 42419.4 lakhs
GAIL 175 CE 0.10 103700 17.00 28279.6 lakhs
GAIL 153 PE 9.25 91500 15.00 10790.9 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 3.65 5.70 5.70 3.35 207400 34.00 14511.9 lakhs
GAIL 138 CE 5.90 5.95 5.95 5.90 12200 2.00 1116.3 lakhs
GAIL 135 CE 8.45 0.00 0.00 0.00 0 0.00 744.2 lakhs
GAIL 133 CE 14.55 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 130 CE 16.00 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 128 CE 17.20 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 125 CE 18.60 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 123 CE 20.10 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 120 CE 21.70 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 118 CE 23.35 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 115 CE 25.10 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 113 CE 26.95 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 110 CE 28.85 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 108 CE 30.80 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 105 CE 32.80 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 103 CE 34.90 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 100 CE 37.05 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 98 CE 39.25 0.00 0.00 0.00 0 0.00 0 lakhs

GAIL Call (CE) of strike 140.00 has an intrinsic value of 2.4 rupees

 chart GAIL 140.00 CE

GAIL Call (CE) of strike 137.50 has an intrinsic value of 4.9 rupees

 chart GAIL 137.50 CE

GAIL out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
GAIL 143 CE 2.10 3.50 3.80 1.95 671000 110.00 21581.8 lakhs
GAIL 145 CE 1.30 2.35 2.60 1.20 2842600 466.00 151072.6 lakhs
GAIL 148 CE 0.75 1.35 1.35 0.70 579500 95.00 57675.5 lakhs
GAIL 150 CE 0.45 0.80 0.90 0.40 3684400 604.00 236655.6 lakhs
GAIL 153 CE 0.35 0.75 0.75 0.25 323300 53.00 74420 lakhs
GAIL 155 CE 0.25 0.40 0.40 0.25 1714100 281.00 165956.6 lakhs
GAIL 158 CE 0.30 0.30 0.40 0.15 30500 5.00 10790.9 lakhs
GAIL 160 CE 0.20 0.20 0.25 0.15 1238300 203.00 145491.1 lakhs
GAIL 163 CE 0.20 0.15 0.20 0.15 24400 4.00 5209.4 lakhs
GAIL 165 CE 0.15 0.20 0.20 0.10 823500 135.00 71815.3 lakhs
GAIL 168 CE 0.20 0.00 0.00 0.00 0 0.00 4837.3 lakhs
GAIL 170 CE 0.10 0.20 0.20 0.10 359900 59.00 78513.1 lakhs
GAIL 173 CE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 175 CE 0.10 0.10 0.10 0.05 103700 17.00 28279.6 lakhs
GAIL 178 CE 0.20 0.00 0.00 0.00 0 0.00 1116.3 lakhs
GAIL 180 CE 0.10 0.05 0.10 0.05 146400 24.00 42419.4 lakhs
GAIL 183 CE 0.25 0.00 0.00 0.00 0 0.00 744.2 lakhs
GAIL 185 CE 0.15 0.00 0.00 0.00 0 0.00 6697.8 lakhs
GAIL 188 CE 1.60 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 190 CE 0.15 0.00 0.00 0.00 0 0.00 12651.4 lakhs
GAIL 193 CE 1.30 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 195 CE 0.05 0.00 0.00 0.00 0 0.00 5581.5 lakhs
GAIL 198 CE 1.10 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 1.90 1.20 2.30 1.20 268400 44.00 21953.9 lakhs
GAIL 145 PE 3.70 2.50 3.90 2.25 457500 75.00 66233.8 lakhs
GAIL 148 PE 4.70 4.65 5.55 4.65 30500 5.00 18605 lakhs
GAIL 150 PE 7.90 7.00 8.00 6.45 176900 29.00 108653.2 lakhs
GAIL 153 PE 9.25 8.30 9.90 8.25 91500 15.00 10790.9 lakhs
GAIL 155 PE 13.00 11.50 13.00 11.40 67100 11.00 32372.7 lakhs
GAIL 158 PE 14.60 0.00 0.00 0.00 0 0.00 1860.5 lakhs
GAIL 160 PE 16.75 16.40 16.75 16.40 12200 2.00 35349.5 lakhs
GAIL 163 PE 13.70 0.00 0.00 0.00 0 0.00 744.2 lakhs
GAIL 165 PE 22.35 22.25 22.35 22.25 54900 9.00 5953.6 lakhs
GAIL 168 PE 15.60 0.00 0.00 0.00 0 0.00 372.1 lakhs
GAIL 170 PE 21.40 0.00 0.00 0.00 0 0.00 744.2 lakhs
GAIL 173 PE 39.20 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 175 PE 20.10 0.00 0.00 0.00 0 0.00 372.1 lakhs
GAIL 178 PE 43.55 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 180 PE 45.75 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 183 PE 48.00 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 185 PE 50.25 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 188 PE 52.55 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 190 PE 54.85 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 193 PE 57.20 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 195 PE 59.50 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 198 PE 59.65 0.00 0.00 0.00 0 0.00 0 lakhs

GAIL Put (PE) of strike 142.50 has an intrinsic value of 0.099999999999994 rupees

 chart GAIL 142.50 PE

GAIL Put (PE) of strike 145.00 has an intrinsic value of 2.6 rupees

 chart GAIL 145.00 PE

GAIL out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
GAIL 140 PE 0.80 0.75 1.45 0.60 5782800 948.00 129118.7 lakhs
GAIL 138 PE 0.40 0.35 0.80 0.35 390400 64.00 14884 lakhs
GAIL 135 PE 0.30 0.25 0.55 0.25 786900 129.00 69582.7 lakhs
GAIL 133 PE 0.30 0.30 0.30 0.30 6100 1.00 1488.4 lakhs
GAIL 130 PE 0.20 0.20 0.25 0.15 280600 46.00 17488.7 lakhs
GAIL 128 PE 8.70 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 125 PE 0.20 0.10 0.25 0.10 24400 4.00 7069.9 lakhs
GAIL 123 PE 6.65 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 120 PE 0.20 0.00 0.00 0.00 0 0.00 372.1 lakhs
GAIL 118 PE 4.95 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 115 PE 4.25 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 113 PE 0.20 0.00 0.00 0.00 0 0.00 1116.3 lakhs
GAIL 110 PE 0.10 0.00 0.00 0.00 0 0.00 372.1 lakhs
GAIL 108 PE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 105 PE 2.05 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 103 PE 1.65 0.00 0.00 0.00 0 0.00 0 lakhs
GAIL 100 PE 0.05 0.00 0.00 0.00 0 0.00 372.1 lakhs
GAIL 98 PE 0.05 0.05 0.05 0.05 6100 1.00 3348.9 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