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
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
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
GAIL Call (CE) of strike 135.00 has an intrinsic value of 3.5 rupees
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
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 | 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
GAIL Put (PE) of strike 142.50 has an intrinsic value of 4 rupees
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
GAIL Put (PE) of strike 135.00 has an intrinsic value of 0 rupees
