GAIL
Gail (India) Ltd
Historical option data for GAIL
11 Apr 2025 04:11 PM IST
| GAIL 24APR2025 145 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 171.71 | 31.05 | 0 | - | 0 | 0 | 0 | |||
| 9 Apr | 168.86 | 31.05 | 0 | - | 0 | 0 | 0 | |||
| 8 Apr | 172.57 | 31.05 | 0 | - | 0 | 0 | 0 | |||
| 7 Apr | 169.03 | 31.05 | 0 | - | 0 | 0 | 0 | |||
| 4 Apr | 176.61 | 31.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 183.63 | 31.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 184.06 | 31.05 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 1 Apr | 186.32 | 31.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 183.04 | 31.05 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 181.56 | 31.05 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 174.07 | 31.05 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 177.70 | 31.05 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 181.28 | 31.05 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 175.05 | 31.05 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 168.46 | 31.05 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 165.96 | 31.05 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 163.00 | 31.05 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 156.58 | 31.05 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 159.20 | 31.05 | 0 | - | 0 | 0 | 0 | |||
For Gail (India) Ltd - strike price 145 expiring on 24APR2025
Delta for 145 CE is -
Historical price for 145 CE is as follows
On 11 Apr GAIL was trading at 171.71. The strike last trading price was 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 145 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.03
Theta: -0.07
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 171.71 | 0.4 | -0.4 | 57.69 | 48 | 21 | 68 |
| 9 Apr | 168.86 | 0.8 | 0.05 | 58.41 | 43 | -11 | 47 |
| 8 Apr | 172.57 | 0.75 | -0.7 | 61.63 | 79 | -20 | 60 |
| 7 Apr | 169.03 | 1.4 | 1.2 | 66.70 | 126 | 70 | 82 |
| 4 Apr | 176.61 | 0.2 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 183.63 | 0.2 | 0 | 0.00 | 0 | -1 | 0 |
| 2 Apr | 184.06 | 0.2 | 0 | 50.84 | 1 | 0 | 13 |
| 1 Apr | 186.32 | 0.2 | -0.15 | 51.98 | 13 | 3 | 12 |
| 28 Mar | 183.04 | 0.35 | 0.05 | 49.90 | 2 | 0 | 9 |
| 27 Mar | 181.56 | 0.3 | -0.15 | 47.19 | 3 | 0 | 10 |
| 26 Mar | 174.07 | 0.45 | 0 | 42.69 | 5 | 4 | 9 |
| 25 Mar | 177.70 | 0.45 | -0.05 | 45.17 | 1 | 0 | 5 |
| 24 Mar | 181.28 | 0.5 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Mar | 175.05 | 0.5 | -0.05 | 41.71 | 4 | 1 | 6 |
| 20 Mar | 168.46 | 0.55 | -0.3 | 35.28 | 2 | 1 | 5 |
| 19 Mar | 165.96 | 0.85 | -0.15 | 36.10 | 4 | 1 | 4 |
| 18 Mar | 163.00 | 1 | -1.85 | 35.63 | 3 | 1 | 2 |
| 17 Mar | 156.58 | 2.85 | -0.05 | 40.31 | 1 | 0 | 0 |
| 12 Mar | 159.20 | 2.9 | 0 | 9.33 | 0 | 0 | 0 |
For Gail (India) Ltd - strike price 145 expiring on 24APR2025
Delta for 145 PE is -0.05
Historical price for 145 PE is as follows
On 11 Apr GAIL was trading at 171.71. The strike last trading price was 0.4, which was -0.4 lower than the previous day. The implied volatity was 57.69, the open interest changed by 21 which increased total open position to 68
On 9 Apr GAIL was trading at 168.86. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 58.41, the open interest changed by -11 which decreased total open position to 47
On 8 Apr GAIL was trading at 172.57. The strike last trading price was 0.75, which was -0.7 lower than the previous day. The implied volatity was 61.63, the open interest changed by -20 which decreased total open position to 60
On 7 Apr GAIL was trading at 169.03. The strike last trading price was 1.4, which was 1.2 higher than the previous day. The implied volatity was 66.70, the open interest changed by 70 which increased total open position to 82
On 4 Apr GAIL was trading at 176.61. The strike last trading price was 0.2, 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 0.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
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 50.84, the open interest changed by 0 which decreased total open position to 13
On 1 Apr GAIL was trading at 186.32. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 51.98, the open interest changed by 3 which increased total open position to 12
On 28 Mar GAIL was trading at 183.04. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 49.90, the open interest changed by 0 which decreased total open position to 9
On 27 Mar GAIL was trading at 181.56. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 47.19, the open interest changed by 0 which decreased total open position to 10
On 26 Mar GAIL was trading at 174.07. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 42.69, the open interest changed by 4 which increased total open position to 9
On 25 Mar GAIL was trading at 177.70. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 45.17, the open interest changed by 0 which decreased total open position to 5
On 24 Mar GAIL was trading at 181.28. The strike last trading price was 0.5, 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 21 Mar GAIL was trading at 175.05. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 41.71, the open interest changed by 1 which increased total open position to 6
On 20 Mar GAIL was trading at 168.46. The strike last trading price was 0.55, which was -0.3 lower than the previous day. The implied volatity was 35.28, the open interest changed by 1 which increased total open position to 5
On 19 Mar GAIL was trading at 165.96. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 36.10, the open interest changed by 1 which increased total open position to 4
On 18 Mar GAIL was trading at 163.00. The strike last trading price was 1, which was -1.85 lower than the previous day. The implied volatity was 35.63, the open interest changed by 1 which increased total open position to 2
On 17 Mar GAIL was trading at 156.58. The strike last trading price was 2.85, which was -0.05 lower than the previous day. The implied volatity was 40.31, 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 2.9, which was 0 lower than the previous day. The implied volatity was 9.33, the open interest changed by 0 which decreased total open position to 0
