GAIL
Gail (India) Ltd
Historical option data for GAIL
20 Dec 2024 04:11 PM IST
| GAIL 26DEC2024 165 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 192.42 | 62.7 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 193.62 | 62.7 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 193.54 | 62.7 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 203.82 | 62.7 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 204.90 | 62.7 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 205.22 | 62.7 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 205.82 | 62.7 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 207.54 | 62.7 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 208.67 | 62.7 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 210.41 | 62.7 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 208.87 | 62.7 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Dec | 206.73 | 62.7 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 199.99 | 62.7 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 198.54 | 62.7 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 199.46 | 62.7 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 196.70 | 62.7 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 194.88 | 62.7 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 193.97 | 62.7 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 199.19 | 62.7 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 188.30 | 62.7 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 186.68 | 62.7 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 186.68 | 62.7 | - | 0 | 0 | 0 | ||||
For Gail (India) Ltd - strike price 165 expiring on 26DEC2024
Delta for 165 CE is -
Historical price for 165 CE is as follows
On 20 Dec GAIL was trading at 192.42. The strike last trading price was 62.7, 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 62.7, 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 62.7, 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 16 Dec GAIL was trading at 203.82. The strike last trading price was 62.7, 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 13 Dec GAIL was trading at 204.90. The strike last trading price was 62.7, 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 12 Dec GAIL was trading at 205.22. The strike last trading price was 62.7, 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 11 Dec GAIL was trading at 205.82. The strike last trading price was 62.7, 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 10 Dec GAIL was trading at 207.54. The strike last trading price was 62.7, 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 9 Dec GAIL was trading at 208.67. The strike last trading price was 62.7, 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 6 Dec GAIL was trading at 210.41. The strike last trading price was 62.7, 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 5 Dec GAIL was trading at 208.87. The strike last trading price was 62.7, 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 4 Dec GAIL was trading at 206.73. The strike last trading price was 62.7, 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 3 Dec GAIL was trading at 199.99. The strike last trading price was 62.7, 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 2 Dec GAIL was trading at 198.54. The strike last trading price was 62.7, 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 29 Nov GAIL was trading at 199.46. The strike last trading price was 62.7, 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 62.7, 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 62.7, 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 62.7, 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 62.7, 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 62.7, 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 62.7, 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 62.7, 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 165 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 192.42 | 0.1 | 0.00 | 0.00 | 0 | 3.894 | 0 |
| 19 Dec | 193.62 | 0.1 | 0.00 | 56.35 | 29.202 | 0 | 72.032 |
| 18 Dec | 193.54 | 0.1 | 0.00 | - | 15.574 | -7.787 | 72.032 |
| 16 Dec | 203.82 | 0.1 | 0.00 | 0.00 | 0 | 42.83 | 0 |
| 13 Dec | 204.90 | 0.1 | 0.05 | 53.86 | 44.777 | 38.936 | 75.926 |
| 12 Dec | 205.22 | 0.05 | -0.10 | 48.49 | 7.787 | 0 | 36.989 |
| 11 Dec | 205.82 | 0.15 | 0.05 | 54.03 | 1.947 | 0 | 38.936 |
| 10 Dec | 207.54 | 0.1 | -0.05 | - | 5.84 | -1.947 | 38.936 |
| 9 Dec | 208.67 | 0.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 210.41 | 0.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 208.87 | 0.15 | 0.05 | 48.60 | 9.734 | 0 | 40.883 |
| 4 Dec | 206.73 | 0.1 | -0.10 | 43.79 | 23.362 | 5.84 | 46.723 |
| 3 Dec | 199.99 | 0.2 | -0.05 | 41.40 | 1.947 | 0 | 40.883 |
| 2 Dec | 198.54 | 0.25 | -0.05 | 40.92 | 15.574 | 0 | 40.883 |
| 29 Nov | 199.46 | 0.3 | -0.10 | 40.56 | 40.883 | 7.787 | 36.989 |
| 28 Nov | 196.70 | 0.4 | -0.05 | 40.86 | 15.574 | 13.628 | 29.202 |
| 27 Nov | 194.88 | 0.45 | 0.00 | 0.00 | 0 | 1.947 | 0 |
| 26 Nov | 193.97 | 0.45 | 0.10 | 37.18 | 5.84 | 3.894 | 17.521 |
| 25 Nov | 199.19 | 0.35 | -0.75 | 39.30 | 1.947 | 0 | 13.628 |
| 21 Nov | 188.30 | 1.1 | -0.05 | 38.02 | 23.362 | 11.681 | 11.681 |
| 20 Nov | 186.68 | 1.15 | 0.00 | 11.85 | 0 | 0 | 0 |
| 19 Nov | 186.68 | 1.15 | 11.85 | 0 | 0 | 0 | |
For Gail (India) Ltd - strike price 165 expiring on 26DEC2024
Delta for 165 PE is 0.00
Historical price for 165 PE is as follows
On 20 Dec GAIL was trading at 192.42. 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 2 which increased total open position to 0
On 19 Dec GAIL was trading at 193.62. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 56.35, the open interest changed by 0 which decreased total open position to 37
On 18 Dec GAIL was trading at 193.54. 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 -4 which decreased total open position to 37
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 22 which increased total open position to 0
On 13 Dec GAIL was trading at 204.90. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 53.86, the open interest changed by 20 which increased total open position to 39
On 12 Dec GAIL was trading at 205.22. The strike last trading price was 0.05, which was -0.10 lower than the previous day. The implied volatity was 48.49, the open interest changed by 0 which decreased total open position to 19
On 11 Dec GAIL was trading at 205.82. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 54.03, the open interest changed by 0 which decreased total open position to 20
On 10 Dec GAIL was trading at 207.54. 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 -1 which decreased total open position to 20
On 9 Dec GAIL was trading at 208.67. The strike last trading price was 0.15, 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 0.15, 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 0.15, which was 0.05 higher than the previous day. The implied volatity was 48.60, the open interest changed by 0 which decreased total open position to 21
On 4 Dec GAIL was trading at 206.73. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was 43.79, the open interest changed by 3 which increased total open position to 24
On 3 Dec GAIL was trading at 199.99. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 41.40, the open interest changed by 0 which decreased total open position to 21
On 2 Dec GAIL was trading at 198.54. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 40.92, the open interest changed by 0 which decreased total open position to 21
On 29 Nov GAIL was trading at 199.46. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 40.56, the open interest changed by 4 which increased total open position to 19
On 28 Nov GAIL was trading at 196.70. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 40.86, the open interest changed by 7 which increased total open position to 15
On 27 Nov GAIL was trading at 194.88. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 26 Nov GAIL was trading at 193.97. The strike last trading price was 0.45, which was 0.10 higher than the previous day. The implied volatity was 37.18, the open interest changed by 2 which increased total open position to 9
On 25 Nov GAIL was trading at 199.19. The strike last trading price was 0.35, which was -0.75 lower than the previous day. The implied volatity was 39.30, the open interest changed by 0 which decreased total open position to 7
On 21 Nov GAIL was trading at 188.30. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was 38.02, the open interest changed by 6 which increased total open position to 6
On 20 Nov GAIL was trading at 186.68. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was 11.85, 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 1.15, which was lower than the previous day. The implied volatity was 11.85, the open interest changed by 0 which decreased total open position to 0
