GAIL
Gail (India) Ltd
Historical option data for GAIL
20 Dec 2024 04:11 PM IST
| GAIL 26DEC2024 160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 192.42 | 74.25 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 193.62 | 74.25 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 193.54 | 74.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 203.82 | 74.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 205.82 | 74.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 207.54 | 74.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 208.67 | 74.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 210.41 | 74.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 208.87 | 74.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 206.73 | 74.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 199.99 | 74.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 198.54 | 74.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 199.46 | 74.25 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Nov | 196.70 | 74.25 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 194.88 | 74.25 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 193.97 | 74.25 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 199.19 | 74.25 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 188.30 | 74.25 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 186.68 | 74.25 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 186.68 | 74.25 | - | 0 | 0 | 0 | ||||
For Gail (India) Ltd - strike price 160 expiring on 26DEC2024
Delta for 160 CE is -
Historical price for 160 CE is as follows
On 20 Dec GAIL was trading at 192.42. The strike last trading price was 74.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Dec GAIL was trading at 193.62. The strike last trading price was 74.25, which was 0.00 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 193.54. The strike last trading price was 74.25, which was 0.00 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 16 Dec GAIL was trading at 203.82. The strike last trading price was 74.25, which was 0.00 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 11 Dec GAIL was trading at 205.82. The strike last trading price was 74.25, which was 0.00 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 10 Dec GAIL was trading at 207.54. The strike last trading price was 74.25, which was 0.00 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 9 Dec GAIL was trading at 208.67. The strike last trading price was 74.25, which was 0.00 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 6 Dec GAIL was trading at 210.41. The strike last trading price was 74.25, which was 0.00 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 5 Dec GAIL was trading at 208.87. The strike last trading price was 74.25, which was 0.00 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 4 Dec GAIL was trading at 206.73. The strike last trading price was 74.25, which was 0.00 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 Dec GAIL was trading at 199.99. The strike last trading price was 74.25, which was 0.00 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 Dec GAIL was trading at 198.54. The strike last trading price was 74.25, which was 0.00 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 29 Nov GAIL was trading at 199.46. The strike last trading price was 74.25, which was 0.00 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 196.70. The strike last trading price was 74.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov GAIL was trading at 194.88. The strike last trading price was 74.25, which was 0.00 lower 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 193.97. The strike last trading price was 74.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov GAIL was trading at 199.19. The strike last trading price was 74.25, which was 0.00 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 188.30. The strike last trading price was 74.25, which was 0.00 lower 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 186.68. The strike last trading price was 74.25, which was 0.00 lower 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 186.68. The strike last trading price was 74.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| GAIL 26DEC2024 160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 192.42 | 0.05 | 0.00 | - | 3.894 | 0 | 46.723 |
| 19 Dec | 193.62 | 0.05 | 0.00 | - | 5.84 | -3.894 | 48.67 |
| 18 Dec | 193.54 | 0.05 | -0.05 | - | 17.521 | -13.628 | 56.457 |
| 16 Dec | 203.82 | 0.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 205.82 | 0.1 | 0.05 | - | 1.947 | 0 | 72.032 |
| 10 Dec | 207.54 | 0.05 | -0.05 | - | 5.84 | 3.894 | 73.979 |
| 9 Dec | 208.67 | 0.1 | 0.00 | - | 9.734 | 0 | 70.085 |
| 6 Dec | 210.41 | 0.1 | 0.00 | - | 1.947 | 0 | 68.138 |
| 5 Dec | 208.87 | 0.1 | -0.05 | - | 5.84 | 0 | 70.085 |
| 4 Dec | 206.73 | 0.15 | -0.05 | 51.69 | 9.734 | 0 | 70.085 |
| 3 Dec | 199.99 | 0.2 | 0.00 | 46.80 | 31.149 | 23.362 | 70.085 |
| 2 Dec | 198.54 | 0.2 | -0.05 | 44.74 | 13.628 | -1.947 | 44.777 |
| 29 Nov | 199.46 | 0.25 | -0.05 | 44.40 | 17.521 | 1.947 | 33.096 |
| 28 Nov | 196.70 | 0.3 | 0.05 | 43.86 | 19.468 | 9.734 | 29.202 |
| 27 Nov | 194.88 | 0.25 | -0.20 | 39.64 | 19.468 | 1.947 | 21.415 |
| 26 Nov | 193.97 | 0.45 | 0.05 | 42.49 | 1.947 | 0 | 19.468 |
| 25 Nov | 199.19 | 0.4 | -0.35 | 45.41 | 25.309 | 0 | 19.468 |
| 21 Nov | 188.30 | 0.75 | 0.15 | 39.72 | 27.255 | 13.628 | 17.521 |
| 20 Nov | 186.68 | 0.6 | 0.00 | 34.97 | 1.947 | 1.947 | 1.947 |
| 19 Nov | 186.68 | 0.6 | 34.97 | 1.947 | 0 | 1.947 | |
For Gail (India) Ltd - strike price 160 expiring on 26DEC2024
Delta for 160 PE is -
Historical price for 160 PE is as follows
On 20 Dec GAIL was trading at 192.42. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 19 Dec GAIL was trading at 193.62. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 25
On 18 Dec GAIL was trading at 193.54. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 29
On 16 Dec GAIL was trading at 203.82. The strike last trading price was 0.1, which was 0.00 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 11 Dec GAIL was trading at 205.82. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 10 Dec GAIL was trading at 207.54. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 38
On 9 Dec GAIL was trading at 208.67. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 6 Dec GAIL was trading at 210.41. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 5 Dec GAIL was trading at 208.87. The strike last trading price was 0.1, 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 36
On 4 Dec GAIL was trading at 206.73. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 51.69, the open interest changed by 0 which decreased total open position to 36
On 3 Dec GAIL was trading at 199.99. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 46.80, the open interest changed by 12 which increased total open position to 36
On 2 Dec GAIL was trading at 198.54. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 44.74, the open interest changed by -1 which decreased total open position to 23
On 29 Nov GAIL was trading at 199.46. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 44.40, the open interest changed by 1 which increased total open position to 17
On 28 Nov GAIL was trading at 196.70. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 43.86, the open interest changed by 5 which increased total open position to 15
On 27 Nov GAIL was trading at 194.88. The strike last trading price was 0.25, which was -0.20 lower than the previous day. The implied volatity was 39.64, the open interest changed by 1 which increased total open position to 11
On 26 Nov GAIL was trading at 193.97. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 42.49, the open interest changed by 0 which decreased total open position to 10
On 25 Nov GAIL was trading at 199.19. The strike last trading price was 0.4, which was -0.35 lower than the previous day. The implied volatity was 45.41, the open interest changed by 0 which decreased total open position to 10
On 21 Nov GAIL was trading at 188.30. The strike last trading price was 0.75, which was 0.15 higher than the previous day. The implied volatity was 39.72, the open interest changed by 7 which increased total open position to 9
On 20 Nov GAIL was trading at 186.68. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 34.97, the open interest changed by 1 which increased total open position to 1
On 19 Nov GAIL was trading at 186.68. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was 34.97, the open interest changed by 0 which decreased total open position to 1
