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

181.05 0.75 (0.42%)

Option Chain for GAIL

28 Mar 2024 03:47 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
9,150 0 9,150 - 53.00 128.5 1.85 - 0 0 0
0 0 0 - 26.55 129.5 2.05 - 0 0 0
0 0 0 - 0.00 130 0.00 - 0 0 0
0 0 0 - 25.75 130.5 2.20 - 0 0 0
0 0 0 - 25.00 131.5 2.40 - 0 0 0
0 0 0 - 24.20 132.5 2.60 - 0 0 0
0 0 0 - 23.45 133.5 2.85 - 0 0 0
0 0 0 - 22.70 134.5 3.05 - 0 0 0
0 0 0 - 0.00 135 0.00 - 0 0 0
0 0 0 - 21.95 135.5 3.30 - 0 0 0
0 0 0 - 50.00 136.5 3.55 - 0 0 0
4,575 0 4,575 - 42.00 137.5 3.85 - 0 0 0
0 0 0 - 19.80 138.5 4.10 - 0 0 0
0 0 0 - 19.10 139.5 4.40 - 0 0 0
0 0 0 - 0.00 140 0.00 - 0 0 0
0 0 0 - 18.45 140.5 0.05 - 0 0 0
0 0 0 - 17.80 141.5 5.05 - 0 0 0
0 0 0 - 21.95 142 2.30 - 0 0 0
0 0 0 - 17.15 142.5 5.40 - 0 0 0
0 0 0 - 16.50 143.5 5.75 - 0 0 0
0 0 0 - 24.00 144.5 0.05 - 0 0 0
18,300 13,725 18,300 - 35.50 145 0.05 - 22,875 0 1,64,700
0 0 0 - 15.30 145.5 6.50 - 0 0 0
0 0 0 - 14.70 146.5 6.90 - 0 0 0
0 0 0 - 18.20 147 3.50 - 0 0 0
0 0 0 - 14.15 147.5 0.15 - 0 0 0
0 0 0 - 13.60 148.5 7.75 - 0 0 0
4,575 0 4,575 - 32.50 149.5 0.05 - 4,575 0 50,325
9,150 0 9,150 - 29.85 150 0.05 - 18,300 0 9,60,750
0 0 0 - 12.55 150.5 8.65 - 0 0 0
0 0 0 - 12.05 151.5 9.10 - 0 0 0
0 0 0 - 14.85 152 0.10 - 0 0 0
0 0 0 - 11.55 152.5 0.10 - 0 0 0
0 0 0 - 11.05 153.5 0.15 - 0 0 0
0 0 0 - 22.70 154.5 0.05 - 0 0 0
0 0 0 - 29.20 155 0.05 - 0 0 0
0 0 0 - 10.15 155.5 11.15 - 0 0 0
0 0 0 - 17.00 156.5 0.05 - 0 0 0
0 0 0 - 11.90 157 0.05 - 0 0 0
0 0 0 - 21.70 157.5 0.05 - 4,575 0 64,050
0 0 0 - 8.90 158.5 12.85 - 0 0 0
0 0 0 - 8.50 159.5 0.10 - 0 0 0
1,60,125 4,575 45,750 - 22.00 160 0.05 - 18,300 9,150 15,96,675
0 0 0 - 8.10 160.5 0.55 - 0 0 0
0 0 0 - 7.75 161.5 0.05 - 0 0 0
0 0 0 - 9.35 162 0.05 - 4,575 0 82,350
0 0 0 - 9.25 162.5 0.05 - 36,600 0 3,24,825
0 0 0 - 7.05 163.5 0.05 - 50,325 0 2,10,450
0 0 0 - 14.65 164.5 0.05 - 22,875 0 2,56,200
1,23,525 -9,150 18,300 - 15.20 165 0.05 - 77,775 -22,875 16,74,450
0 0 0 - 10.70 165.5 0.05 - 0 -13,725 0
0 0 0 - 8.10 166.5 0.05 - 9,150 0 1,14,375
0 0 0 - 7.25 167 0.05 - 9,150 0 3,38,550
0 -4,575 0 - 15.05 167.5 0.05 - 9,150 0 2,05,875
0 0 0 - 5.50 168.5 0.05 - 4,575 0 3,52,275
2,19,600 0 4,575 - 10.75 169.5 0.05 - 18,300 -4,575 2,97,375
12,90,150 -1,92,150 2,79,075 - 11.70 170 0.05 - 1,69,275 -1,14,375 36,00,525
0 0 0 - 5.00 170.5 0.05 - 54,900 -32,025 64,050
0 0 0 - 4.75 171.5 0.05 - 0 -18,300 0
0 0 0 - 5.50 172 0.05 - 22,875 -13,725 1,05,225
1,64,700 -9,150 27,450 - 8.95 172.5 0.05 - 1,28,100 -50,325 3,15,675
0 0 0 - 4.30 173.5 0.05 - 73,200 -32,025 5,94,750
86,925 -9,150 18,300 - 7.05 174.5 0.05 - 54,900 -13,725 1,69,275
9,33,300 -2,56,200 4,07,175 - 5.75 175 0.05 - 8,87,550 -4,02,600 10,61,400
1,00,650 -13,725 32,025 - 5.45 175.5 0.05 - 1,64,700 -41,175 2,15,025
1,64,700 -41,175 59,475 - 4.80 176.5 0.05 - 54,900 0 77,775
2,47,050 -4,575 32,025 - 5.15 177 0.05 - 1,96,725 -1,00,650 2,74,500
1,00,650 -50,325 64,050 - 4.30 177.5 0.10 - 3,47,700 -41,175 2,47,050
2,10,450 -9,150 41,175 - 2.45 178.5 0.05 - 73,200 -22,875 1,60,125
1,00,650 -54,900 82,350 - 1.85 179.5 0.10 - 1,64,700 -4,575 1,28,100
10,47,675 -16,79,025 31,88,775 - 1.25 180 0.05 - 19,30,650 -7,96,050 6,17,625
2,10,450 -82,350 3,06,525 - 0.85 180.5 0.05 - 77,775 -4,575 1,05,225
73,200 -54,900 1,96,725 - 0.05 181.5 0.60 - 1,28,100 -32,025 41,175
1,96,725 -3,15,675 5,99,325 - 0.05 182 1.50 - 1,14,375 -50,325 91,500
2,88,225 -2,56,200 7,91,475 - 0.05 182.5 2.00 - 1,32,675 -91,500 1,69,275
3,01,950 -1,83,000 5,53,575 - 0.10 184.5 3.50 - 96,075 -27,450 91,500
17,79,675 -13,26,750 32,98,575 - 0.05 185 4.00 - 9,51,600 -4,39,200 4,62,075
2,42,475 -2,37,900 3,70,575 - 0.05 187 5.75 - 9,150 -4,575 1,09,800
6,08,475 9,150 7,50,300 - 0.05 187.5 7.25 - 2,01,300 -1,00,650 1,55,550
1,78,425 -45,750 68,625 - 0.05 189.5 9.00 - 13,725 -4,575 1,46,400
41,49,525 -19,94,700 24,20,175 - 0.05 190 7.75 - 3,15,675 -1,60,125 5,26,125
4,52,925 -18,300 41,175 - 0.05 192 10.95 - 4,575 0 1,09,800
6,90,825 68,625 3,20,250 - 0.05 192.5 10.05 - 0 -1,87,575 0
4,80,375 -22,875 68,625 - 0.05 194.5 14.25 - 0 0 0
32,48,250 -4,30,050 13,35,900 - 0.05 195 14.65 - 3,20,250 -54,900 4,25,475
7,36,575 22,875 4,43,775 - 0.05 197.5 22.30 - 0 0 0
0 -41,175 0 - 0.10 199.5 28.25 - 0 0 0
59,70,375 2,24,175 3,66,000 - 0.05 200 19.00 - 3,15,675 -45,750 4,52,925
0 -27,450 0 - 0.05 202.5 27.25 - 0 0 0
0 -68,625 0 - 0.05 205 22.50 - 0 -4,575 0
1,87,575 0 18,300 - 0.05 207.5 17.40 - 0 0 0
30,19,500 3,56,850 4,39,200 - 0.05 210 29.60 - 4,39,200 -68,625 3,61,425
0 4,575 0 - 0.05 212.5 30.50 - 0 0 0
10,47,675 0 18,300 - 0.05 215 21.65 - 0 0 0
2,88,59,100 1,75,72,575
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.