[--[65.84.65.76]--]
GAIL
GAIL (INDIA) LTD

179.9 -2.35 (-1.29%)

Option Chain for GAIL

23 Feb 2024 04:16 PM IST

Note:- Click on the strike price to open the historical data.

Call Put
OI Chng OI Vol IV Ltp Ltp IV Vol Chng OI OI
0 0 0 - 20.55 109.5 0.15 - 1,28,100 36,600 41,175
0 0 0 - 0.00 110 0.00 - 0 0 0
0 0 0 - 19.75 110.5 1.75 - 0 0 0
0 0 0 - 0.00 111 0.00 - 0 0 0
0 0 0 - 18.95 111.5 1.95 - 0 0 0
0 0 0 - 0.00 112 0.00 - 0 0 0
0 0 0 - 18.20 112.5 2.20 - 0 0 0
0 0 0 - 17.45 113.5 2.40 - 0 0 0
0 0 0 - 16.70 114.5 0.05 - 0 0 0
0 0 0 - 0.00 115 0.00 - 0 0 0
0 0 0 - 16.00 115.5 2.90 - 0 0 0
0 0 0 - 15.30 116.5 3.20 - 0 0 0
0 0 0 - 0.00 117 0.00 - 0 0 0
0 0 0 - 14.60 117.5 0.05 - 0 0 0
0 0 0 - 13.95 118.5 3.80 - 0 0 0
0 0 0 - 13.30 119.5 0.05 - 0 0 0
0 0 0 - 0.00 120 0.00 - 0 0 0
0 0 0 - 32.75 120.5 4.50 - 0 0 0
0 0 0 - 12.05 121.5 0.05 - 0 0 0
0 0 0 - 0.00 122 0.00 - 0 0 0
0 0 0 - 11.45 122.5 5.25 - 0 0 0
0 0 0 - 10.85 123.5 5.65 - 0 0 0
0 0 0 - 58.00 124.5 0.05 - 27,450 0 6,03,900
0 0 0 - 0.00 125 0.00 - 0 0 0
0 0 0 - 9.80 125.5 0.70 - 0 0 0
0 0 0 - 9.25 126.5 0.10 - 0 0 0
0 0 0 - 0.00 127 0.00 - 0 0 0
0 0 0 - 8.80 127.5 0.75 - 0 0 0
0 0 0 - 8.30 128.5 8.00 - 0 0 0
0 0 0 - 7.85 129.5 0.05 - 0 0 0
0 0 0 - 0.00 130 0.00 - 0 0 0
0 0 0 - 7.40 130.5 9.05 - 0 0 0
0 0 0 - 7.00 131.5 0.10 - 0 0 0
0 0 0 - 0.00 132 0.00 - 0 0 0
0 0 0 - 6.60 132.5 10.20 - 0 0 0
0 0 0 - 6.20 133.5 0.05 - 0 0 0
0 0 0 - 49.75 134.5 0.05 - 9,150 -4,575 19,07,775
0 0 0 - 0.00 135 0.00 - 0 0 0
0 0 0 - 5.50 135.5 0.50 - 0 0 0
0 0 0 - 23.90 136.5 0.35 - 0 0 0
0 0 0 - 0.00 137 0.00 - 0 0 0
0 0 0 - 20.00 137.5 0.05 - 0 0 0
0 0 0 - 4.55 138.5 14.05 - 0 0 0
0 0 0 - 4.25 139.5 0.05 - 27,450 -4,575 4,43,775
0 0 0 - 0.00 140 0.00 - 0 0 0
0 0 0 - 17.75 140.5 0.15 - 0 0 0
0 0 0 - 3.70 141.5 0.05 - 41,175 -32,025 41,175
0 0 0 - 19.85 142 1.00 - 0 0 0
0 0 0 - 3.50 142.5 0.15 - 0 0 0
0 0 0 - 3.25 143.5 0.20 - 0 0 0
3,79,725 -9,150 18,300 - 36.55 144.5 0.05 - 0 -96,075 0
0 0 0 - 37.25 145 0.05 - 0 0 0
0 0 0 - 2.85 145.5 0.10 - 0 0 0
0 0 0 - 2.65 146.5 0.05 - 13,725 -4,575 68,625
0 0 0 - 15.75 147 0.30 - 0 0 0
0 0 0 - 2.45 147.5 0.10 - 0 0 0
0 0 0 - 2.30 148.5 0.10 - 0 0 0
1,83,000 -4,575 13,725 - 30.80 149.5 0.05 - 2,33,325 -4,575 8,96,700
0 -4,575 0 - 32.65 150 0.10 - 68,625 50,325 2,28,750
0 0 0 - 11.60 150.5 0.05 - 9,150 0 2,15,025
0 0 0 - 17.55 151.5 0.05 - 0 -22,875 0
0 0 0 - 12.05 152 0.10 - 0 0 0
32,025 -9,150 13,725 - 27.70 152.5 0.05 - 0 0 0
0 -4,575 0 - 29.00 153.5 0.25 - 0 0 0
10,84,275 -77,775 86,925 - 26.00 154.5 0.10 - 1,83,000 32,025 21,50,250
0 0 0 - 27.45 155 0.10 - 13,725 -9,150 1,55,550
0 0 0 - 20.00 155.5 0.15 - 0 0 0
1,28,100 0 4,575 - 24.00 156.5 0.10 - 0 -22,875 0
0 0 0 - 16.60 157 0.10 - 0 0 0
3,84,300 0 4,575 - 22.30 157.5 0.15 - 4,575 0 2,51,625
1,14,375 0 4,575 - 22.25 158.5 0.05 - 0 -9,150 0
7,09,125 -18,300 22,875 - 20.00 159.5 0.05 - 96,075 -9,150 8,32,650
54,900 -4,575 13,725 - 19.70 160 0.05 - 2,15,025 -64,050 8,14,350
3,47,700 0 4,575 - 19.00 160.5 0.15 - 4,575 0 3,79,725
2,19,600 -9,150 13,725 - 18.30 161.5 0.10 - 4,575 0 4,07,175
0 0 0 - 9.55 162 0.10 - 0 -13,725 0
0 0 0 - 22.25 162.5 0.10 - 1,32,675 -45,750 2,01,300
2,10,450 0 4,575 - 16.05 163.5 0.05 - 41,175 0 1,60,125
19,85,550 45,750 2,60,775 - 15.25 164.5 0.05 - 4,30,050 86,925 20,77,050
0 -4,575 0 - 16.55 165 0.05 - 2,33,325 -82,350 5,85,600
0 4,575 0 - 15.70 165.5 0.10 - 36,600 -27,450 1,69,275
1,87,575 -4,575 13,725 - 14.00 166.5 0.10 - 68,625 -4,575 2,15,025
82,350 0 4,575 - 13.10 167 0.10 - 32,025 0 3,01,950
1,96,725 -18,300 32,025 - 12.20 167.5 0.15 - 77,775 18,300 2,79,075
2,56,200 -18,300 22,875 - 12.10 168.5 0.15 - 86,925 13,725 5,26,125
17,29,350 -73,200 1,87,575 - 10.00 169.5 0.20 - 5,16,975 64,050 13,72,500
9,51,600 -22,875 1,32,675 - 9.70 170 0.25 - 14,09,100 13,725 32,61,975
1,83,000 -4,575 9,150 - 9.75 170.5 0.30 - 1,14,375 32,025 4,80,375
2,69,925 0 4,575 - 9.20 171.5 0.40 - 4,62,075 -1,28,100 4,11,750
1,09,800 -45,750 64,050 - 7.75 172 0.45 - 4,75,800 36,600 9,05,850
1,83,000 -13,725 18,300 - 7.35 172.5 0.50 - 1,83,000 -54,900 4,62,075
2,05,875 0 9,150 - 7.45 173.5 0.65 - 96,075 -9,150 2,88,225
18,89,475 -50,325 1,50,975 - 5.95 174.5 0.80 - 5,44,425 -4,575 8,92,125
8,55,525 -86,925 3,66,000 - 5.40 175 0.90 - 24,33,900 -3,06,525 18,98,625
2,05,875 -9,150 59,475 - 6.50 175.5 1.00 - 3,38,550 -77,775 3,52,275
4,43,775 22,875 1,64,700 - 4.15 176.5 1.35 - 1,64,700 -54,900 2,56,200
2,19,600 4,575 54,900 - 4.15 177 1.50 - 2,37,900 -36,600 2,19,600
2,74,500 18,300 96,075 - 3.70 177.5 1.70 - 4,57,500 -1,32,675 3,79,725
3,15,675 -4,575 2,79,075 - 3.30 178.5 2.20 - 4,62,075 82,350 5,39,850
13,67,925 -18,300 6,63,375 - 2.65 179.5 2.50 - 25,66,575 96,075 10,88,850
32,07,075 2,60,775 56,68,425 - 2.40 180 2.90 - 40,03,125 1,55,550 25,62,000
6,40,500 96,075 8,64,675 - 2.15 180.5 3.05 - 3,33,975 13,725 3,75,150
8,09,775 36,600 9,83,625 - 1.90 181.5 3.75 - 9,97,350 -13,725 3,06,525
11,43,750 3,06,525 19,53,525 - 1.70 182 4.05 - 10,65,975 -1,14,375 4,80,375
11,62,050 36,600 19,35,225 - 1.45 182.5 4.20 - 2,79,075 -59,475 3,98,025
34,99,875 -8,00,625 39,57,375 - 1.00 184.5 5.85 - 2,65,350 36,600 9,69,900
86,37,600 5,81,025 86,55,900 - 1.05 185 6.45 - 12,16,950 -1,96,725 15,28,050
12,35,250 -1,14,375 14,64,000 - 0.75 187 8.10 - 96,075 13,725 4,11,750
5,21,550 -4,575 7,18,275 - 0.60 187.5 8.65 - 36,600 -9,150 68,625
9,65,325 -45,750 9,01,275 - 0.55 189.5 10.20 - 18,300 -4,575 1,60,125
56,68,425 82,350 48,12,900 - 0.50 190 11.00 - 5,03,250 2,79,075 6,95,400
9,19,575 -1,55,550 8,73,825 - 0.40 192 10.20 - 0 -9,150 0
4,80,375 1,60,125 4,89,525 - 0.35 192.5 10.75 - 0 0 0
0 0 0 - 0.00 193 0.00 - 0 0 0
0 0 0 - 0.00 194 0.00 - 0 0 0
44,46,900 36,600 7,54,875 - 0.30 194.5 12.20 - 0 -4,575 0
33,26,025 -9,150 26,35,200 - 0.25 195 15.90 - 27,450 -9,150 64,050
0 0 0 - 0.00 196 0.00 - 0 0 0
0 0 0 - 0.00 197 0.00 - 0 0 0
2,56,200 32,025 1,92,150 - 0.25 197.5 14.10 - 0 0 0
0 0 0 - 0.00 198 0.00 - 0 0 0
0 0 0 - 0.00 199 0.00 - 0 0 0
17,33,925 -1,18,950 5,71,875 - 0.25 199.5 16.85 - 0 0 0
33,76,350 -6,49,650 37,10,325 - 0.15 200 19.70 - 4,48,350 3,75,150 4,25,475
0 0 0 - 0.00 201 0.00 - 0 0 0
0 0 0 - 0.00 202 0.00 - 0 0 0
2,01,300 -13,725 86,925 - 0.20 202.5 21.05 - 0 0 0
0 0 0 - 0.00 203 0.00 - 0 0 0
0 0 0 - 0.00 204 0.00 - 0 0 0
0 0 0 - 0.00 204.5 0.00 - 0 0 0
25,39,125 -1,55,550 9,83,625 - 0.15 205 22.00 - 0 0 0
0 0 0 - 0.00 206 0.00 - 0 0 0
0 0 0 - 0.00 207 0.00 - 0 0 0
0 0 0 - 0.55 207.5 25.60 - 0 0 0
0 0 0 - 0.00 208 0.00 - 0 0 0
0 0 0 - 0.00 209 0.00 - 0 0 0
0 0 0 - 0.00 209.5 0.00 - 0 0 0
11,02,575 -18,300 9,56,175 - 0.10 210 27.95 - 0 0 0
6,16,34,400 3,52,09,200
Note
  1. 10% interest rate is applied while computing implied volatility.
  2. Volume and Open Interest, displayed in Contracts.
  3.        Highlighted options are in-the-money.

What is an Option Chain?
  • An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
  • It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.

How is it Useful?
  • The option chain matrix is most useful for the next trading day.
  • Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
  • Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.