GAIL

Gail (India) Ltd

169.07 +0.75 (0.45%)

L: 168 H: 170.5

Back to Option Chain

Historical option data for GAIL
17 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 150 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	169.07	19.02 ₹ 59,913	-0.05 -157.50	-	0 0	0 0	22 69,300
16 Dec	168.32	19.02 ₹ 59,913	-0.05 -157.50	-	0 0	0 0	22 69,300
15 Dec	169.86	19.02 ₹ 59,913	-0.05 -157.50	-	0 0	0 0	0 0
12 Dec	170.71	19.02 ₹ 59,913	-0.05 -157.50	-	0 0	0 0	22 69,300
11 Dec	168.95	19.02 ₹ 59,913	-0.05 -157.50	-	0 0	0 0	22 69,300

10 Dec	168.02	19.02 ₹ 59,913	-0.05 -157.50	30.07	20 63,000	-13 -40,950	22 69,300
9 Dec	167.89	18.94 ₹ 59,661	1.44 4536.00	28.42	41 1,29,150	19 59,850	35 1,10,250
8 Dec	166.81	17.5 ₹ 55,125	-3.5 -11025.00	31.22	2 6,300	0 0	14 44,100
5 Dec	169.98	21 ₹ 66,150	-5.46 -17199.00	-	0 0	0 0	0 0
4 Dec	170.63	21 ₹ 66,150	-5.46 -17199.00	-	0 0	0 0	0 0
3 Dec	170.27	21 ₹ 66,150	-5.46 -17199.00	-	1 3,150	0 0	14 44,100
2 Dec	175.00	26.46 ₹ 83,349	3.46 10899.00	-	0 0	3 9,450	0 0
1 Dec	175.41	26.46 ₹ 83,349	3.46 10899.00	33.42	6 18,900	3 9,450	14 44,100
28 Nov	176.09	23 ₹ 72,450	-8.3 -26145.00	-	11 34,650	10 31,500	10 31,500

For Gail (India) Ltd - strike price 150 expiring on 30DEC2025

Delta for 150 CE is -

Historical price for 150 CE is as follows

On 17 Dec GAIL was trading at 169.07. The strike last trading price was 19.02, 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 22

On 16 Dec GAIL was trading at 168.32. The strike last trading price was 19.02, 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 22

On 15 Dec GAIL was trading at 169.86. The strike last trading price was 19.02, 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 0

On 12 Dec GAIL was trading at 170.71. The strike last trading price was 19.02, 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 22

On 11 Dec GAIL was trading at 168.95. The strike last trading price was 19.02, 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 22

On 10 Dec GAIL was trading at 168.02. The strike last trading price was 19.02, which was -0.05 lower than the previous day. The implied volatity was 30.07, the open interest changed by -13 which decreased total open position to 22

On 9 Dec GAIL was trading at 167.89. The strike last trading price was 18.94, which was 1.44 higher than the previous day. The implied volatity was 28.42, the open interest changed by 19 which increased total open position to 35

On 8 Dec GAIL was trading at 166.81. The strike last trading price was 17.5, which was -3.5 lower than the previous day. The implied volatity was 31.22, the open interest changed by 0 which decreased total open position to 14

On 5 Dec GAIL was trading at 169.98. The strike last trading price was 21, which was -5.46 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 21, which was -5.46 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 21, which was -5.46 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 2 Dec GAIL was trading at 175.00. The strike last trading price was 26.46, which was 3.46 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 1 Dec GAIL was trading at 175.41. The strike last trading price was 26.46, which was 3.46 higher than the previous day. The implied volatity was 33.42, the open interest changed by 3 which increased total open position to 14

On 28 Nov GAIL was trading at 176.09. The strike last trading price was 23, which was -8.3 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10

GAIL 30DEC2025 150 PE
Delta: -0.02 Vega: 0.02 Theta: -0.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	169.07	0.08 ₹ 252	0 0.00	32.22	94 2,96,100	19 59,850	314 9,89,100
16 Dec	168.32	0.08 ₹ 252	0 0.00	30.11	45 1,41,750	3 9,450	295 9,29,250
15 Dec	169.86	0.08 ₹ 252	-0.02 -63.00	30.91	34 1,07,100	-1 -3,150	293 9,22,950
12 Dec	170.71	0.1 ₹ 315	-0.07 -220.50	30.65	165 5,19,750	-35 -1,10,250	294 9,26,100
11 Dec	168.95	0.17 ₹ 535.5	-0.02 -63.00	30.48	19 59,850	0 0	329 10,36,350
10 Dec	168.02	0.19 ₹ 598.5	0 0.00	29.50	19 59,850	-3 -9,450	328 10,33,200
9 Dec	167.89	0.18 ₹ 567	-0.03 -94.50	28.43	188 5,92,200	24 75,600	331 10,42,650
8 Dec	166.81	0.22 ₹ 693	0.09 283.50	26.93	171 5,38,650	48 1,51,200	301 9,48,150
5 Dec	169.98	0.13 ₹ 409.5	-0.01 -31.50	26.83	9 28,350	-3 -9,450	254 8,00,100
4 Dec	170.63	0.14 ₹ 441	-0.03 -94.50	27.52	18 56,700	-1 -3,150	258 8,12,700
3 Dec	170.27	0.17 ₹ 535.5	0.04 126.00	27.65	131 4,12,650	6 18,900	258 8,12,700
2 Dec	175.00	0.13 ₹ 409.5	0 0.00	30.00	29 91,350	-11 -34,650	252 7,93,800
1 Dec	175.41	0.13 ₹ 409.5	-0.02 -63.00	29.66	265 8,34,750	53 1,66,950	268 8,44,200
28 Nov	176.09	0.16 ₹ 504	-2.54 -8001.00	30.25	345 10,86,750	215 6,77,250	215 6,77,250

For Gail (India) Ltd - strike price 150 expiring on 30DEC2025

Delta for 150 PE is -0.02

Historical price for 150 PE is as follows

On 17 Dec GAIL was trading at 169.07. The strike last trading price was 0.08, which was 0 lower than the previous day. The implied volatity was 32.22, the open interest changed by 19 which increased total open position to 314

On 16 Dec GAIL was trading at 168.32. The strike last trading price was 0.08, which was 0 lower than the previous day. The implied volatity was 30.11, the open interest changed by 3 which increased total open position to 295

On 15 Dec GAIL was trading at 169.86. The strike last trading price was 0.08, which was -0.02 lower than the previous day. The implied volatity was 30.91, the open interest changed by -1 which decreased total open position to 293

On 12 Dec GAIL was trading at 170.71. The strike last trading price was 0.1, which was -0.07 lower than the previous day. The implied volatity was 30.65, the open interest changed by -35 which decreased total open position to 294

On 11 Dec GAIL was trading at 168.95. The strike last trading price was 0.17, which was -0.02 lower than the previous day. The implied volatity was 30.48, the open interest changed by 0 which decreased total open position to 329

On 10 Dec GAIL was trading at 168.02. The strike last trading price was 0.19, which was 0 lower than the previous day. The implied volatity was 29.50, the open interest changed by -3 which decreased total open position to 328

On 9 Dec GAIL was trading at 167.89. The strike last trading price was 0.18, which was -0.03 lower than the previous day. The implied volatity was 28.43, the open interest changed by 24 which increased total open position to 331

On 8 Dec GAIL was trading at 166.81. The strike last trading price was 0.22, which was 0.09 higher than the previous day. The implied volatity was 26.93, the open interest changed by 48 which increased total open position to 301

On 5 Dec GAIL was trading at 169.98. The strike last trading price was 0.13, which was -0.01 lower than the previous day. The implied volatity was 26.83, the open interest changed by -3 which decreased total open position to 254

On 4 Dec GAIL was trading at 170.63. The strike last trading price was 0.14, which was -0.03 lower than the previous day. The implied volatity was 27.52, the open interest changed by -1 which decreased total open position to 258

On 3 Dec GAIL was trading at 170.27. The strike last trading price was 0.17, which was 0.04 higher than the previous day. The implied volatity was 27.65, the open interest changed by 6 which increased total open position to 258

On 2 Dec GAIL was trading at 175.00. The strike last trading price was 0.13, which was 0 lower than the previous day. The implied volatity was 30.00, the open interest changed by -11 which decreased total open position to 252

On 1 Dec GAIL was trading at 175.41. The strike last trading price was 0.13, which was -0.02 lower than the previous day. The implied volatity was 29.66, the open interest changed by 53 which increased total open position to 268

On 28 Nov GAIL was trading at 176.09. The strike last trading price was 0.16, which was -2.54 lower than the previous day. The implied volatity was 30.25, the open interest changed by 215 which increased total open position to 215

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