Stocklyzer - Share Market Data & Analysis Tools
Note: All prices and reports are based on end of the day (EOD) data.

Option Chain Analysis

Processing ...
GAIL 153.3 7.92 *Data as on 2026-04-08
GAIL (India) Option chain analysis for expiry 28-Apr-2026. Strike prices without any Open Interest are ommited in below table. This is an end of the day report and not the live market data. Visit the offical NSE option chain page to see the live data.
Calls Puts
Builtup Call Price Call OI Strike Puts OI Put Price Builtup PCR
- - - 112 107 -3 0 -0.25 Long Covering -
- - - 115 99 -40 0 -0.3 Long Covering -
- 37.7 +7.9 1 116 - - - -
- 35.7 +7.85 15 118 1 0 -0.05 - 0.07
- 34.7 +7.85 3 119 49 0 -0.05 - 16.33
Short Covering 33.7 +7.85 39 -1 120 306 -77 0.2 -0.3 Long Covering 7.85
- - - 121 51 0.05 - -
Short Covering 31.7 +7.8 17 -1 122 131 0.05 -0.05 - 7.71
- 30.85 +7.95 1 123 20 0.05 -0.05 - 20
Short Covering 29.75 +7.8 6 -1 124 95 -8 0.05 -0.65 Long Covering 15.83
Short Covering 28.75 +7.75 4 -1 125 150 -84 0.25 -0.5 Long Covering 37.5
- 27.75 +7.75 5 126 25 0.05 -0.15 - 5
- - - 127 42 -8 0.05 -0.2 Long Covering -
- - - 128 41 -20 0.35 -0.65 Long Covering -
- 24.8 +7.6 7 129 91 -40 0.4 -0.65 Long Covering 13
Short Covering 23.85 +7.05 47 -4 130 1316 -88 0.4 -0.75 Long Covering 28
Short Covering 22.85 +7.45 15 -3 131 20 -3 0.45 -0.15 Long Covering 1.33
- - - 132 46 -57 0.45 -0.9 Long Covering -
- 20.95 +7.3 2 133 33 0.2 -0.65 - 16.5
- 20 +7.2 10 134 44 -27 0.55 -0.45 Long Covering 4.4
Short Covering 19.05 +6.75 199 -28 135 382 -73 0.6 -1.15 Long Covering 1.92
- 18.15 +6.95 18 136 58 +34 0.65 -1.3 Writing 3.22
Short Covering 17.25 +6.55 40 -1 137 146 +45 0.7 -1.4 Writing 3.65
Short Covering 16.25 +6.45 92 -7 138 164 -30 0.75 -1.55 Long Covering 1.78
Short Covering 15.5 +6.45 54 -9 139 96 -8 0.85 -1.65 Long Covering 1.78
Short Covering 14.45 +6.2 1019 -85 140 906 +47 0.9 -1.85 Writing 0.89
Short Covering 13.65 +6.05 102 -14 141 104 +1 1 -2 Writing 1.02
Short Covering 12.9 +6.05 141 -9 142 126 +4 1.2 -2.05 Writing 0.89
Short Covering 12.1 +5.9 91 -4 143 81 -17 1.35 -2.25 Long Covering 0.89
Short Covering 10.95 +5.3 1197 -41 144 406 -102 1.35 -2.55 Long Covering 0.34
Short Covering 10.05 +5 300 -167 145 391 +68 1.55 -2.85 Writing 1.3
Short Covering 9.85 +5.35 92 -13 146 30 -46 1.85 -3.05 Long Covering 0.33
Short Covering 9.1 +5.1 62 -1 147 43 +34 1.95 -3.55 Writing 0.69
Short Covering 7.65 +4.15 57 -8 148 86 +59 2.2 -3.85 Writing 1.51
Buying 7.8 +4.75 100 +43 149 191 +180 2.4 -4.25 Writing 1.91
Short Covering 6.35 +3.65 909 -251 150 700 +299 2.75 -4.35 Writing 0.77
Buying 6.6 +4.2 86 +34 151 155 +146 3.05 -4.9 Writing 1.8
Buying 5.1 +3 121 +50 152 92 +77 3.5 -5.15 Writing 0.76
Buying 4.55 +2.75 302 +219 153 150 +148 3.9 -5.45 Writing 0.5
Buying 4 +2.4 79 +46 154 86 +74 4.4 -5.7 Writing 1.09
Buying 3.6 +2.25 516 +180 155 177 +68 4.9 -5.9 Writing 0.34
Buying 3.15 +1.95 60 +21 156 - - - -
- 2.75 +2.75 88 157 8 +6 6.05 -6.4 Writing 0.09
Buying 2.5 +1.3 44 +6 158 6 +6 7.55 -5.7 Writing 0.14
Buying 2.15 +1.35 40 +13 159 6 +1 8.2 -5.9 Writing 0.15
Buying 1.85 +1.15 565 +26 160 340 +19 8.1 -6.9 Writing 0.6
Buying 1.65 +1 27 +17 161 - - - -
Buying 1.45 +0.9 40 +13 162 1 10.35 -6.4 - 0.03
Short Covering 1.25 +0.75 19 -1 163 - - - -
Buying 1.1 +0.6 19 +12 164 1 11.9 -6.65 - 0.05
Buying 0.95 +0.55 302 +137 165 179 +10 12.7 -6.8 Writing 0.59
Buying 0.85 +0.45 13 +9 166 1 13.5 -6.95 - 0.08
Buying 0.7 +0.4 169 +167 167 9 14.35 -7 - 0.05
Buying 0.65 +0.35 52 +50 168 - - - -
Buying 0.55 +0.3 30 +29 169 - - - -
Buying 0.5 +0.25 666 +72 170 181 +3 16.85 -7.4 Writing 0.27
- - - 173 1 19.65 -7.5 - -
- 0.45 +0.35 2 174 1 20.6 -7.55 - 0.5
Short Covering 0.25 +0.15 102 -76 175 130 +6 21.5 -7.6 Writing 1.27
Buying 0.15 +0.05 215 +24 180 140 +4 26.3 -7.75 Writing 0.65
- 0.15 +0.1 3 182 12 28.25 -7.8 - 4
- 0.1 +0.05 2 184 7 30.2 -7.8 - 3.5
- 0.1 +0.05 3 186 1 32.2 -7.8 - 0.33
- 0.05 2 188 13 34.15 -7.85 - 6.5
- 0.05 +0.05 38 190 94 +3 36.15 -7.85 Writing 2.47
- 0.05 +0.05 114 194 997 +3 40.1 -7.9 Writing 8.75
8364 Total 9365 1.12

Option chain displays all the contracts of a given derivative in a single table. This is incredibly valuable for "Options Trading" since it displays where the rest of the market players find support and resistance. This table could be used by both the "Option Writer" and the "Option Buyer" to increase their trading odds.

Check the list of all F&O stocks.

How to read the above option chain table?

Data we are showing in above table is not the live data but is end of the day data. It displayes Open Interest along with the increase or decrease in OI from the previous trading day. Price column shows the settlement price of the options. PCR column has the value of Put Call Ratio. And builtup show an estimated idea according to activity based on the below table as suggested by many market experts. Still we want to remind you that these are just ideas and not any type of guarantee of the momentum.


Calls:

  1. OI increasing & Option Price Increasing = Call Buying (Bullish trend trend)
  2. OI increasing & Option Price Decreasing = Call Writing (Bearish trend)
  3. OI Decreasing & Option Price Increasing = Call Short Covering (Bullish trend)
  4. OI Decreasing & Option Price Decreasing = Call Long Covering (Bearish trend)

Puts:

  1. OI increasing & Option Price Increasing = Put Buying (Bearish trend)
  2. OI increasing & Option Price Decreasing = Put Writing (Bullish trend)
  3. OI Decreasing & Option Price Increasing = Put Short Covering (Bearish trend)
  4. OI Decreasing & Option Price Decreasing = Put Long Covering (Bullish trend)
Disclaimer :

All prices or any other data provided here is based on previous day's closing price.

Trading or investing involves a high level of risk, including the loss of all of your investment. No information on our website should be interpreted as an investment / trading suggestion. We are not providing any kind of financial tips or recommendations. We just provide the data that you can analyse yourself and make your own decision. You are solely responsible for any of your action.

We are not SEBI registered analysts. Our website or any person associated with our website are not liable for any kind of losses, fees or charges etc.

We have tried our best to keep the data accuracy. But still we don't guarantee that our data is accurate and up to date. Verify the accuracy of data from official sources like NSE and BSE websites.

Any brand names, trademarks, or copyrighted materials used on this website are for informational purposes only. We disclaim any ownership or rights to such third-party copyrighted materials.

Stocklyzer

At stocklyzer, we provide financial tools, guides and data analysis to help you to make your decision in the financial market.

Useful Links
Home Disclaimer Privacy Policy Terms of use Blogs
Resources
All companies Stock Brokers Option chain analysis FII DII Open Interest Combined Open Interest
Contact us
Contact us for any kind of inquiry contact@stocklyzer.com Contact form
Stocklyzer.com © Copyright 2023. All Rights Reserved.