GAIL
Gail (India) Ltd
Historical option data for GAIL
15 Apr 2025 11:31 AM IST
| GAIL 24APR2025 147.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 15 Apr | 179.28 | 18.25 | 0 | - | 0 | 0 | 0 | |||
| 11 Apr | 171.71 | 18.25 | 0 | - | 0 | 0 | 0 | |||
| 9 Apr | 168.86 | 18.25 | 0 | - | 0 | 0 | 0 | |||
| 8 Apr | 172.57 | 18.25 | 0 | - | 0 | 0 | 0 | |||
| 7 Apr | 169.03 | 18.25 | 0 | - | 0 | 0 | 0 | |||
| 4 Apr | 176.61 | 18.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 183.63 | 18.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 184.06 | 18.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 186.32 | 18.25 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Mar | 183.04 | 18.25 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 181.56 | 18.25 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 174.07 | 18.25 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 177.70 | 18.25 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 181.28 | 18.25 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 175.05 | 18.25 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 168.46 | 18.25 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 165.96 | 18.25 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 163.00 | 18.25 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 156.58 | 18.25 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 159.20 | 18.25 | 0 | - | 0 | 0 | 0 | |||
For Gail (India) Ltd - strike price 147.5 expiring on 24APR2025
Delta for 147.5 CE is -
Historical price for 147.5 CE is as follows
On 15 Apr GAIL was trading at 179.28. The strike last trading price was 18.25, 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 Apr GAIL was trading at 171.71. The strike last trading price was 18.25, 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 18.25, 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 18.25, 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 18.25, 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 18.25, 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 18.25, 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 18.25, 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 18.25, 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 18.25, 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 18.25, 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 18.25, 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 18.25, 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 18.25, 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 18.25, 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 18.25, 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 18.25, 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 18.25, 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 18.25, 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 18.25, 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 147.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 15 Apr | 179.28 | 0.2 | -0.35 | - | 13 | -4 | 62 |
| 11 Apr | 171.71 | 0.55 | -0.45 | 57.00 | 19 | 0 | 66 |
| 9 Apr | 168.86 | 1 | 0.1 | 56.96 | 210 | 24 | 68 |
| 8 Apr | 172.57 | 0.9 | -0.75 | 59.81 | 28 | -2 | 44 |
| 7 Apr | 169.03 | 1.55 | 1.25 | 63.70 | 85 | 31 | 44 |
| 4 Apr | 176.61 | 0.3 | -0.2 | 46.71 | 7 | 0 | 14 |
| 3 Apr | 183.63 | 0.55 | 0.05 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 184.06 | 0.55 | 0.05 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 186.32 | 0.55 | 0.05 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 183.04 | 0.55 | 0.05 | 0.00 | 0 | 0 | 0 |
| 27 Mar | 181.56 | 0.55 | 0.05 | 0.00 | 0 | 8 | 0 |
| 26 Mar | 174.07 | 0.55 | -0.3 | 41.39 | 12 | 8 | 14 |
| 25 Mar | 177.70 | 0.85 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 181.28 | 0.85 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Mar | 175.05 | 0.85 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 168.46 | 0.85 | 0 | 0.00 | 0 | 6 | 0 |
| 19 Mar | 165.96 | 0.85 | -3.95 | 32.75 | 33 | 6 | 6 |
| 18 Mar | 163.00 | 4.8 | 0 | 10.72 | 0 | 0 | 0 |
| 17 Mar | 156.58 | 4.8 | 0 | 7.00 | 0 | 0 | 0 |
| 12 Mar | 159.20 | 4.8 | 0 | 8.34 | 0 | 0 | 0 |
For Gail (India) Ltd - strike price 147.5 expiring on 24APR2025
Delta for 147.5 PE is -
Historical price for 147.5 PE is as follows
On 15 Apr GAIL was trading at 179.28. The strike last trading price was 0.2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 62
On 11 Apr GAIL was trading at 171.71. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was 57.00, the open interest changed by 0 which decreased total open position to 66
On 9 Apr GAIL was trading at 168.86. The strike last trading price was 1, which was 0.1 higher than the previous day. The implied volatity was 56.96, the open interest changed by 24 which increased total open position to 68
On 8 Apr GAIL was trading at 172.57. The strike last trading price was 0.9, which was -0.75 lower than the previous day. The implied volatity was 59.81, the open interest changed by -2 which decreased total open position to 44
On 7 Apr GAIL was trading at 169.03. The strike last trading price was 1.55, which was 1.25 higher than the previous day. The implied volatity was 63.70, the open interest changed by 31 which increased total open position to 44
On 4 Apr GAIL was trading at 176.61. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was 46.71, the open interest changed by 0 which decreased total open position to 14
On 3 Apr GAIL was trading at 183.63. The strike last trading price was 0.55, which was 0.05 higher 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 0.55, which was 0.05 higher 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 0.55, which was 0.05 higher 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 0.55, which was 0.05 higher than the previous day. The implied volatity was 0.00, 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 0.55, which was 0.05 higher than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 26 Mar GAIL was trading at 174.07. The strike last trading price was 0.55, which was -0.3 lower than the previous day. The implied volatity was 41.39, the open interest changed by 8 which increased total open position to 14
On 25 Mar GAIL was trading at 177.70. The strike last trading price was 0.85, 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 24 Mar GAIL was trading at 181.28. The strike last trading price was 0.85, 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 0.85, 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 20 Mar GAIL was trading at 168.46. The strike last trading price was 0.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 19 Mar GAIL was trading at 165.96. The strike last trading price was 0.85, which was -3.95 lower than the previous day. The implied volatity was 32.75, the open interest changed by 6 which increased total open position to 6
On 18 Mar GAIL was trading at 163.00. The strike last trading price was 4.8, which was 0 lower than the previous day. The implied volatity was 10.72, 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 4.8, which was 0 lower than the previous day. The implied volatity was 7.00, 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 4.8, which was 0 lower than the previous day. The implied volatity was 8.34, the open interest changed by 0 which decreased total open position to 0
