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 155 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	169.07	13.9 ₹ 43,785	-0.26 -819.00	-	0 0	0 0	58 1,82,700
16 Dec	168.32	13.9 ₹ 43,785	-0.26 -819.00	-	0 0	0 0	58 1,82,700
15 Dec	169.86	13.9 ₹ 43,785	-0.26 -819.00	-	0 0	0 0	0 0
12 Dec	170.71	13.9 ₹ 43,785	-0.26 -819.00	-	0 0	0 0	58 1,82,700
11 Dec	168.95	13.9 ₹ 43,785	-0.26 -819.00	-	0 0	0 0	58 1,82,700
10 Dec	168.02	13.9 ₹ 43,785	-0.26 -819.00	18.57	2 6,300	0 0	58 1,82,700
9 Dec	167.89	14.16 ₹ 44,604	1.2 3780.00	19.88	1 3,150	0 0	57 1,79,550
8 Dec	166.81	12.96 ₹ 40,824	-7.71 -24286.50	29.19	18 56,700	2 6,300	58 1,82,700
5 Dec	169.98	20.67 ₹ 65,110.5	-0.78 -2457.00	-	0 0	0 0	0 0
4 Dec	170.63	20.67 ₹ 65,110.5	-0.78 -2457.00	-	0 0	0 0	0 0

3 Dec	170.27	20.67 ₹ 65,110.5	-0.78 -2457.00	-	0 0	0 0	0 0
2 Dec	175.00	20.67 ₹ 65,110.5	-0.78 -2457.00	-	0 0	1 3,150	0 0
1 Dec	175.41	20.67 ₹ 65,110.5	-0.78 -2457.00	-	5 15,750	1 3,150	56 1,76,400
28 Nov	176.09	21.45 ₹ 67,567.5	-8.68 -27342.00	-	46 1,44,900	14 44,100	54 1,70,100
27 Nov	183.80	30.13 ₹ 94,909.5	-0.76 -2394.00	-	6 18,900	1 3,150	40 1,26,000
26 Nov	185.16	30.89 ₹ 97,303.5	4.7 14805.00	-	12 37,800	9 28,350	37 1,16,550
25 Nov	180.22	26.19 ₹ 82,498.5	-0.99 -3118.50	-	3 9,450	0 0	25 78,750
24 Nov	181.09	27.18 ₹ 85,617	-3.06 -9639.00	26.66	28 88,200	20 63,000	24 75,600
21 Nov	182.99	30.24 ₹ 95,256	0.64 2016.00	-	0 0	0 0	0 0
20 Nov	184.31	30.24 ₹ 95,256	0.64 2016.00	-	0 0	0 0	0 0
19 Nov	184.05	30.24 ₹ 95,256	0.64 2016.00	-	0 0	3 9,450	0 0
18 Nov	184.31	30.24 ₹ 95,256	0.64 2016.00	-	3 9,450	1 3,150	2 6,300
21 Oct	178.39	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	176.62	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	177.36	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Gail (India) Ltd - strike price 155 expiring on 30DEC2025

Delta for 155 CE is -

Historical price for 155 CE is as follows

On 17 Dec GAIL was trading at 169.07. The strike last trading price was 13.9, which was -0.26 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58

On 16 Dec GAIL was trading at 168.32. The strike last trading price was 13.9, which was -0.26 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58

On 15 Dec GAIL was trading at 169.86. The strike last trading price was 13.9, which was -0.26 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 13.9, which was -0.26 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58

On 11 Dec GAIL was trading at 168.95. The strike last trading price was 13.9, which was -0.26 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58

On 10 Dec GAIL was trading at 168.02. The strike last trading price was 13.9, which was -0.26 lower than the previous day. The implied volatity was 18.57, the open interest changed by 0 which decreased total open position to 58

On 9 Dec GAIL was trading at 167.89. The strike last trading price was 14.16, which was 1.2 higher than the previous day. The implied volatity was 19.88, the open interest changed by 0 which decreased total open position to 57

On 8 Dec GAIL was trading at 166.81. The strike last trading price was 12.96, which was -7.71 lower than the previous day. The implied volatity was 29.19, the open interest changed by 2 which increased total open position to 58

On 5 Dec GAIL was trading at 169.98. The strike last trading price was 20.67, which was -0.78 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 20.67, which was -0.78 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 20.67, which was -0.78 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec GAIL was trading at 175.00. The strike last trading price was 20.67, which was -0.78 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec GAIL was trading at 175.41. The strike last trading price was 20.67, which was -0.78 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 56

On 28 Nov GAIL was trading at 176.09. The strike last trading price was 21.45, which was -8.68 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 54

On 27 Nov GAIL was trading at 183.80. The strike last trading price was 30.13, which was -0.76 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 40

On 26 Nov GAIL was trading at 185.16. The strike last trading price was 30.89, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 37

On 25 Nov GAIL was trading at 180.22. The strike last trading price was 26.19, which was -0.99 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 24 Nov GAIL was trading at 181.09. The strike last trading price was 27.18, which was -3.06 lower than the previous day. The implied volatity was 26.66, the open interest changed by 20 which increased total open position to 24

On 21 Nov GAIL was trading at 182.99. The strike last trading price was 30.24, which was 0.64 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov GAIL was trading at 184.31. The strike last trading price was 30.24, which was 0.64 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov GAIL was trading at 184.05. The strike last trading price was 30.24, which was 0.64 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 18 Nov GAIL was trading at 184.31. The strike last trading price was 30.24, which was 0.64 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 21 Oct GAIL was trading at 178.39. The strike last trading price was 0, 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 6 Oct GAIL was trading at 176.62. The strike last trading price was 0, 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 Oct GAIL was trading at 177.36. The strike last trading price was 0, 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 155 PE
Delta: -0.04 Vega: 0.03 Theta: -0.03 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	169.07	0.15 ₹ 472.5	-0.01 -31.50	27.66	124 3,90,600	-24 -75,600	385 12,12,750
16 Dec	168.32	0.17 ₹ 535.5	0.02 63.00	26.27	112 3,52,800	36 1,13,400	410 12,91,500
15 Dec	169.86	0.15 ₹ 472.5	-0.03 -94.50	26.80	93 2,92,950	-3 -9,450	376 11,84,400
12 Dec	170.71	0.18 ₹ 567	-0.07 -220.50	26.90	245 7,71,750	11 34,650	380 11,97,000
11 Dec	168.95	0.25 ₹ 787.5	-0.09 -283.50	25.63	118 3,71,700	-1 -3,150	370 11,65,500
10 Dec	168.02	0.34 ₹ 1,071	0.02 63.00	25.84	176 5,54,400	-19 -59,850	372 11,71,800
9 Dec	167.89	0.32 ₹ 1,008	-0.09 -283.50	24.79	434 13,67,100	-23 -72,450	392 12,34,800
8 Dec	166.81	0.43 ₹ 1,354.5	0.17 535.50	23.79	597 18,80,550	111 3,49,650	415 13,07,250
5 Dec	169.98	0.26 ₹ 819	-0.03 -94.50	24.24	108 3,40,200	-12 -37,800	304 9,57,600
4 Dec	170.63	0.29 ₹ 913.5	-0.04 -126.00	25.36	136 4,28,400	-46 -1,44,900	316 9,95,400
3 Dec	170.27	0.32 ₹ 1,008	0.11 346.50	25.09	217 6,83,550	34 1,07,100	361 11,37,150
2 Dec	175.00	0.21 ₹ 661.5	-0.05 -157.50	27.04	60 1,89,000	-16 -50,400	328 10,33,200
1 Dec	175.41	0.24 ₹ 756	-0.02 -63.00	27.44	242 7,62,300	-41 -1,29,150	344 10,83,600
28 Nov	176.09	0.25 ₹ 787.5	-0.13 -409.50	27.45	1,879 59,18,850	380 11,97,000	385 12,12,750
27 Nov	183.80	0.38 ₹ 1,197	0.18 567.00	-	0 0	0 0	0 0
26 Nov	185.16	0.38 ₹ 1,197	0.18 567.00	-	0 0	2 6,300	0 0
25 Nov	180.22	0.38 ₹ 1,197	0.18 567.00	31.87	2 6,300	1 3,150	4 12,600
24 Nov	181.09	0.2 ₹ 630	0 0.00	-	0 0	0 0	0 0
21 Nov	182.99	0.2 ₹ 630	0 0.00	29.21	2 6,300	0 0	3 9,450
20 Nov	184.31	0.2 ₹ 630	-0.02 -63.00	29.88	1 3,150	0 0	2 6,300
19 Nov	184.05	0.22 ₹ 693	-3.58 -11277.00	29.79	13 40,950	2 6,300	2 6,300
18 Nov	184.31	3.8 ₹ 11,970	0 0.00	15.79	0 0	0 0	0 0
21 Oct	178.39	3.8 ₹ 11,970	0 0.00	-	0 0	0 0	0 0
6 Oct	176.62	0 ₹ 0	0 0.00	9.67	0 0	0 0	0 0
3 Oct	177.36	0 ₹ 0	0 0.00	9.77	0 0	0 0	0 0

For Gail (India) Ltd - strike price 155 expiring on 30DEC2025

Delta for 155 PE is -0.04

Historical price for 155 PE is as follows

On 17 Dec GAIL was trading at 169.07. The strike last trading price was 0.15, which was -0.01 lower than the previous day. The implied volatity was 27.66, the open interest changed by -24 which decreased total open position to 385

On 16 Dec GAIL was trading at 168.32. The strike last trading price was 0.17, which was 0.02 higher than the previous day. The implied volatity was 26.27, the open interest changed by 36 which increased total open position to 410

On 15 Dec GAIL was trading at 169.86. The strike last trading price was 0.15, which was -0.03 lower than the previous day. The implied volatity was 26.80, the open interest changed by -3 which decreased total open position to 376

On 12 Dec GAIL was trading at 170.71. The strike last trading price was 0.18, which was -0.07 lower than the previous day. The implied volatity was 26.90, the open interest changed by 11 which increased total open position to 380

On 11 Dec GAIL was trading at 168.95. The strike last trading price was 0.25, which was -0.09 lower than the previous day. The implied volatity was 25.63, the open interest changed by -1 which decreased total open position to 370

On 10 Dec GAIL was trading at 168.02. The strike last trading price was 0.34, which was 0.02 higher than the previous day. The implied volatity was 25.84, the open interest changed by -19 which decreased total open position to 372

On 9 Dec GAIL was trading at 167.89. The strike last trading price was 0.32, which was -0.09 lower than the previous day. The implied volatity was 24.79, the open interest changed by -23 which decreased total open position to 392

On 8 Dec GAIL was trading at 166.81. The strike last trading price was 0.43, which was 0.17 higher than the previous day. The implied volatity was 23.79, the open interest changed by 111 which increased total open position to 415

On 5 Dec GAIL was trading at 169.98. The strike last trading price was 0.26, which was -0.03 lower than the previous day. The implied volatity was 24.24, the open interest changed by -12 which decreased total open position to 304

On 4 Dec GAIL was trading at 170.63. The strike last trading price was 0.29, which was -0.04 lower than the previous day. The implied volatity was 25.36, the open interest changed by -46 which decreased total open position to 316

On 3 Dec GAIL was trading at 170.27. The strike last trading price was 0.32, which was 0.11 higher than the previous day. The implied volatity was 25.09, the open interest changed by 34 which increased total open position to 361

On 2 Dec GAIL was trading at 175.00. The strike last trading price was 0.21, which was -0.05 lower than the previous day. The implied volatity was 27.04, the open interest changed by -16 which decreased total open position to 328

On 1 Dec GAIL was trading at 175.41. The strike last trading price was 0.24, which was -0.02 lower than the previous day. The implied volatity was 27.44, the open interest changed by -41 which decreased total open position to 344

On 28 Nov GAIL was trading at 176.09. The strike last trading price was 0.25, which was -0.13 lower than the previous day. The implied volatity was 27.45, the open interest changed by 380 which increased total open position to 385

On 27 Nov GAIL was trading at 183.80. The strike last trading price was 0.38, which was 0.18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov GAIL was trading at 185.16. The strike last trading price was 0.38, which was 0.18 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov GAIL was trading at 180.22. The strike last trading price was 0.38, which was 0.18 higher than the previous day. The implied volatity was 31.87, the open interest changed by 1 which increased total open position to 4

On 24 Nov GAIL was trading at 181.09. 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 0 which decreased total open position to 0

On 21 Nov GAIL was trading at 182.99. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 29.21, the open interest changed by 0 which decreased total open position to 3

On 20 Nov GAIL was trading at 184.31. The strike last trading price was 0.2, which was -0.02 lower than the previous day. The implied volatity was 29.88, the open interest changed by 0 which decreased total open position to 2

On 19 Nov GAIL was trading at 184.05. The strike last trading price was 0.22, which was -3.58 lower than the previous day. The implied volatity was 29.79, the open interest changed by 2 which increased total open position to 2

On 18 Nov GAIL was trading at 184.31. The strike last trading price was 3.8, which was 0 lower than the previous day. The implied volatity was 15.79, the open interest changed by 0 which decreased total open position to 0

On 21 Oct GAIL was trading at 178.39. The strike last trading price was 3.8, 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 6 Oct GAIL was trading at 176.62. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.67, the open interest changed by 0 which decreased total open position to 0

On 3 Oct GAIL was trading at 177.36. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.77, the open interest changed by 0 which decreased total open position to 0

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