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
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- 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.