GAIL

Gail (India) Ltd

169.76 +2.21 (1.32%)

L: 167.61 H: 170.24

Back to Option Chain

Historical option data for GAIL
19 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

GAIL 30-DEC-2025 147.5 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	169.76	33.5 ₹ 1,05,525	0 0.00	-	0 0	0 0	0 0
18 Dec	167.55	33.5 ₹ 1,05,525	0 0.00	-	0 0	0 0	0 0
17 Dec	169.07	33.5 ₹ 1,05,525	0 0.00	-	0 0	0 0	0 0
16 Dec	168.32	33.5 ₹ 1,05,525	0 0.00	-	0 0	0 0	0 0
15 Dec	169.86	33.5 ₹ 1,05,525	0 0.00	-	0 0	0 0	0 0
12 Dec	170.71	33.5 ₹ 1,05,525	0 0.00	-	0 0	0 0	0 0
11 Dec	168.95	33.5 ₹ 1,05,525	0 0.00	-	0 0	0 0	0 0
10 Dec	168.02	33.5 ₹ 1,05,525	0 0.00	-	0 0	0 0	0 0
9 Dec	167.89	33.5 ₹ 1,05,525	0 0.00	-	0 0	0 0	0 0
8 Dec	166.81	33.5 ₹ 1,05,525	0 0.00	-	0 0	0 0	0 0
4 Dec	170.63	33.5 ₹ 1,05,525	0 0.00	-	0 0	0 0	0 0

3 Dec	170.27	33.5 ₹ 1,05,525	0 0.00	-	0 0	0 0	0 0
1 Dec	175.41	33.5 ₹ 1,05,525	0 0.00	-	0 0	0 0	0 0
28 Nov	176.09	33.5 ₹ 1,05,525	0 0.00	-	0 0	0 0	0 0

For Gail (India) Ltd - strike price 147.5 expiring on 30DEC2025

Delta for 147.5 CE is -

Historical price for 147.5 CE is as follows

On 19 Dec GAIL was trading at 169.76. The strike last trading price was 33.5, 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 Dec GAIL was trading at 167.55. The strike last trading price was 33.5, 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 Dec GAIL was trading at 169.07. The strike last trading price was 33.5, 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 16 Dec GAIL was trading at 168.32. The strike last trading price was 33.5, 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 15 Dec GAIL was trading at 169.86. The strike last trading price was 33.5, 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 Dec GAIL was trading at 170.71. The strike last trading price was 33.5, 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 11 Dec GAIL was trading at 168.95. The strike last trading price was 33.5, 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 10 Dec GAIL was trading at 168.02. The strike last trading price was 33.5, 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 Dec GAIL was trading at 167.89. The strike last trading price was 33.5, 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 Dec GAIL was trading at 166.81. The strike last trading price was 33.5, 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 Dec GAIL was trading at 170.63. The strike last trading price was 33.5, 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 3 Dec GAIL was trading at 170.27. The strike last trading price was 33.5, 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 1 Dec GAIL was trading at 175.41. The strike last trading price was 33.5, 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 28 Nov GAIL was trading at 176.09. The strike last trading price was 33.5, 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 30DEC2025 147.5 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	169.76	0.15 ₹ 472.5	0.02 63.00	-	0 0	0 0	19 59,850
18 Dec	167.55	0.15 ₹ 472.5	0.02 63.00	-	0 0	0 0	19 59,850
17 Dec	169.07	0.15 ₹ 472.5	0.02 63.00	-	0 0	0 0	19 59,850
16 Dec	168.32	0.15 ₹ 472.5	0.02 63.00	-	0 0	0 0	19 59,850
15 Dec	169.86	0.15 ₹ 472.5	0.02 63.00	-	0 0	0 0	0 0
12 Dec	170.71	0.15 ₹ 472.5	0.02 63.00	-	0 0	0 0	19 59,850
11 Dec	168.95	0.15 ₹ 472.5	0.02 63.00	-	0 0	0 0	19 59,850
10 Dec	168.02	0.15 ₹ 472.5	0.02 63.00	-	0 0	0 0	19 59,850
9 Dec	167.89	0.15 ₹ 472.5	0.02 63.00	30.73	30 94,500	10 31,500	18 56,700
8 Dec	166.81	0.05 ₹ 157.5	-0.18 -567.00	23.65	27 85,050	3 9,450	11 34,650
4 Dec	170.63	0.23 ₹ 724.5	-0.01 -31.50	33.17	1 3,150	0 0	7 22,050
3 Dec	170.27	0.24 ₹ 756	-0.76 -2394.00	-	0 0	0 0	0 0
1 Dec	175.41	0.24 ₹ 756	-0.76 -2394.00	-	0 0	7 22,050	0 0
28 Nov	176.09	0.24 ₹ 756	-0.76 -2394.00	35.12	7 22,050	5 15,750	5 15,750

For Gail (India) Ltd - strike price 147.5 expiring on 30DEC2025

Delta for 147.5 PE is -

Historical price for 147.5 PE is as follows

On 19 Dec GAIL was trading at 169.76. The strike last trading price was 0.15, which was 0.02 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 18 Dec GAIL was trading at 167.55. The strike last trading price was 0.15, which was 0.02 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 17 Dec GAIL was trading at 169.07. The strike last trading price was 0.15, which was 0.02 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 16 Dec GAIL was trading at 168.32. The strike last trading price was 0.15, which was 0.02 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 15 Dec GAIL was trading at 169.86. The strike last trading price was 0.15, which was 0.02 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec GAIL was trading at 170.71. The strike last trading price was 0.15, which was 0.02 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 11 Dec GAIL was trading at 168.95. The strike last trading price was 0.15, which was 0.02 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 10 Dec GAIL was trading at 168.02. The strike last trading price was 0.15, which was 0.02 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 9 Dec GAIL was trading at 167.89. The strike last trading price was 0.15, which was 0.02 higher than the previous day. The implied volatity was 30.73, the open interest changed by 10 which increased total open position to 18

On 8 Dec GAIL was trading at 166.81. The strike last trading price was 0.05, which was -0.18 lower than the previous day. The implied volatity was 23.65, the open interest changed by 3 which increased total open position to 11

On 4 Dec GAIL was trading at 170.63. The strike last trading price was 0.23, which was -0.01 lower than the previous day. The implied volatity was 33.17, the open interest changed by 0 which decreased total open position to 7

On 3 Dec GAIL was trading at 170.27. The strike last trading price was 0.24, which was -0.76 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec GAIL was trading at 175.41. The strike last trading price was 0.24, which was -0.76 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 28 Nov GAIL was trading at 176.09. The strike last trading price was 0.24, which was -0.76 lower than the previous day. The implied volatity was 35.12, the open interest changed by 5 which increased total open position to 5

Related Pages for GAIL

GAIL

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD