GAIL
Gail (India) Ltd
Historical option data for GAIL
11 Apr 2025 04:11 PM IST
| GAIL 24APR2025 140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 11 Apr | 171.71 | 35.1 | 0 | - | 0 | 0 | 0 | |||
| 9 Apr | 168.86 | 35.1 | 0 | - | 0 | 0 | 0 | |||
| 8 Apr | 172.57 | 35.1 | 0 | - | 0 | 0 | 0 | |||
| 7 Apr | 169.03 | 35.1 | 0 | - | 0 | 0 | 0 | |||
| 4 Apr | 176.61 | 35.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 183.63 | 35.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 184.06 | 35.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 186.32 | 35.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 183.04 | 35.1 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 181.56 | 35.1 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 174.07 | 35.1 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 177.70 | 35.1 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 181.28 | 35.1 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 175.05 | 35.1 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 168.46 | 35.1 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 165.96 | 35.1 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 163.00 | 35.1 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 156.58 | 35.1 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 159.20 | 35.1 | 0 | - | 0 | 0 | 0 | |||
For Gail (India) Ltd - strike price 140 expiring on 24APR2025
Delta for 140 CE is -
Historical price for 140 CE is as follows
On 11 Apr GAIL was trading at 171.71. The strike last trading price was 35.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr GAIL was trading at 168.86. The strike last trading price was 35.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr GAIL was trading at 172.57. The strike last trading price was 35.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr GAIL was trading at 169.03. The strike last trading price was 35.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Apr GAIL was trading at 176.61. The strike last trading price was 35.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Apr GAIL was trading at 183.63. The strike last trading price was 35.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Apr GAIL was trading at 184.06. The strike last trading price was 35.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Apr GAIL was trading at 186.32. The strike last trading price was 35.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Mar GAIL was trading at 183.04. The strike last trading price was 35.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar GAIL was trading at 181.56. The strike last trading price was 35.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Mar GAIL was trading at 174.07. The strike last trading price was 35.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar GAIL was trading at 177.70. The strike last trading price was 35.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar GAIL was trading at 181.28. The strike last trading price was 35.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Mar GAIL was trading at 175.05. The strike last trading price was 35.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar GAIL was trading at 168.46. The strike last trading price was 35.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar GAIL was trading at 165.96. The strike last trading price was 35.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar GAIL was trading at 163.00. The strike last trading price was 35.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar GAIL was trading at 156.58. The strike last trading price was 35.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar GAIL was trading at 159.20. The strike last trading price was 35.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| GAIL 24APR2025 140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 171.71 | 0.25 | -0.3 | - | 12 | 1 | 99 |
| 9 Apr | 168.86 | 0.6 | 0.1 | - | 64 | 12 | 99 |
| 8 Apr | 172.57 | 0.45 | -0.6 | 63.21 | 45 | -5 | 90 |
| 7 Apr | 169.03 | 0.95 | 0.85 | 69.14 | 242 | 67 | 95 |
| 4 Apr | 176.61 | 0.1 | -0.05 | 47.04 | 20 | -15 | 29 |
| 3 Apr | 183.63 | 0.15 | -0.05 | - | 1 | 0 | 44 |
| 2 Apr | 184.06 | 0.2 | 0 | - | 22 | 16 | 43 |
| 1 Apr | 186.32 | 0.2 | 0 | - | 2 | 1 | 26 |
| 28 Mar | 183.04 | 0.2 | -0.05 | 50.81 | 9 | 2 | 25 |
| 27 Mar | 181.56 | 0.25 | -0.1 | 51.34 | 21 | 10 | 24 |
| 26 Mar | 174.07 | 0.35 | 0.05 | 46.38 | 1 | 0 | 14 |
| 25 Mar | 177.70 | 0.3 | 0.1 | 47.46 | 6 | 3 | 14 |
| 24 Mar | 181.28 | 0.2 | -0.1 | 46.92 | 8 | 0 | 11 |
| 21 Mar | 175.05 | 0.3 | -0.45 | 42.99 | 4 | -2 | 10 |
| 20 Mar | 168.46 | 0.75 | 0.25 | 44.99 | 6 | 0 | 12 |
| 19 Mar | 165.96 | 0.5 | -0.3 | 37.51 | 15 | 0 | 13 |
| 18 Mar | 163.00 | 0.8 | -0.4 | 39.85 | 5 | -2 | 12 |
| 17 Mar | 156.58 | 1.2 | -0.35 | 35.59 | 24 | 9 | 13 |
| 12 Mar | 159.20 | 1.55 | -0.45 | 39.25 | 5 | 2 | 2 |
For Gail (India) Ltd - strike price 140 expiring on 24APR2025
Delta for 140 PE is -
Historical price for 140 PE is as follows
On 11 Apr GAIL was trading at 171.71. The strike last trading price was 0.25, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 99
On 9 Apr GAIL was trading at 168.86. The strike last trading price was 0.6, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 99
On 8 Apr GAIL was trading at 172.57. The strike last trading price was 0.45, which was -0.6 lower than the previous day. The implied volatity was 63.21, the open interest changed by -5 which decreased total open position to 90
On 7 Apr GAIL was trading at 169.03. The strike last trading price was 0.95, which was 0.85 higher than the previous day. The implied volatity was 69.14, the open interest changed by 67 which increased total open position to 95
On 4 Apr GAIL was trading at 176.61. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 47.04, the open interest changed by -15 which decreased total open position to 29
On 3 Apr GAIL was trading at 183.63. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 2 Apr GAIL was trading at 184.06. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 43
On 1 Apr GAIL was trading at 186.32. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 26
On 28 Mar GAIL was trading at 183.04. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 50.81, the open interest changed by 2 which increased total open position to 25
On 27 Mar GAIL was trading at 181.56. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 51.34, the open interest changed by 10 which increased total open position to 24
On 26 Mar GAIL was trading at 174.07. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 46.38, the open interest changed by 0 which decreased total open position to 14
On 25 Mar GAIL was trading at 177.70. The strike last trading price was 0.3, which was 0.1 higher than the previous day. The implied volatity was 47.46, the open interest changed by 3 which increased total open position to 14
On 24 Mar GAIL was trading at 181.28. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 46.92, the open interest changed by 0 which decreased total open position to 11
On 21 Mar GAIL was trading at 175.05. The strike last trading price was 0.3, which was -0.45 lower than the previous day. The implied volatity was 42.99, the open interest changed by -2 which decreased total open position to 10
On 20 Mar GAIL was trading at 168.46. The strike last trading price was 0.75, which was 0.25 higher than the previous day. The implied volatity was 44.99, the open interest changed by 0 which decreased total open position to 12
On 19 Mar GAIL was trading at 165.96. The strike last trading price was 0.5, which was -0.3 lower than the previous day. The implied volatity was 37.51, the open interest changed by 0 which decreased total open position to 13
On 18 Mar GAIL was trading at 163.00. The strike last trading price was 0.8, which was -0.4 lower than the previous day. The implied volatity was 39.85, the open interest changed by -2 which decreased total open position to 12
On 17 Mar GAIL was trading at 156.58. The strike last trading price was 1.2, which was -0.35 lower than the previous day. The implied volatity was 35.59, the open interest changed by 9 which increased total open position to 13
On 12 Mar GAIL was trading at 159.20. The strike last trading price was 1.55, which was -0.45 lower than the previous day. The implied volatity was 39.25, the open interest changed by 2 which increased total open position to 2
