GAIL

Gail (India) Ltd

165.52 +2.72 (1.67%)

L: 162.8 H: 165.64

Back to Option Chain

Historical option data for GAIL
04 Feb 2026 11:06 AM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

GAIL 24-FEB-2026 168 CE
Delta: 0.44 Vega: 0.15 Theta: -0.11 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	165.44	2.93 ₹ 9,229.5	0.91 2866.50	23.77	69 2,17,350	-10 -31,500	235 7,40,250
3 Feb	162.80	2.04 ₹ 6,426	0.59 1858.50	23.36	128 4,03,200	1 3,150	245 7,71,750
2 Feb	160.39	1.48 ₹ 4,662	-0.56 -1764.00	24.19	320 10,08,000	-78 -2,45,700	242 7,62,300
1 Feb	162.42	2.01 ₹ 6,331.5	-3.09 -9733.50	23.24	162 5,10,300	-28 -88,200	322 10,14,300
30 Jan	167.29	4.89 ₹ 15,403.5	-0.82 -2583.00	27.49	670 21,10,500	242 7,62,300	351 11,05,650
29 Jan	167.38	5.8 ₹ 18,270	-0.34 -1071.00	32.07	144 4,53,600	-11 -34,650	110 3,46,500
28 Jan	168.14	6.01 ₹ 18,931.5	3.38 10647.00	29.2	294 9,26,100	91 2,86,650	122 3,84,300
27 Jan	159.98	2.67 ₹ 8,410.5	-3.22 -10143.00	27.52	52 1,63,800	28 88,200	32 1,00,800
23 Jan	160.81	5.89 ₹ 18,553.5	1.04 3276.00	-	0 0	0 0	4 12,600
22 Jan	163.57	5.89 ₹ 18,553.5	1.04 3276.00	-	0 0	0 0	4 12,600
21 Jan	162.68	5.89 ₹ 18,553.5	1.04 3276.00	-	0 0	0 0	4 12,600
20 Jan	161.21	5.89 ₹ 18,553.5	1.04 3276.00	-	0 0	0 0	4 12,600
19 Jan	164.72	5.89 ₹ 18,553.5	1.04 3276.00	33.81	3 9,450	2 6,300	4 12,600
16 Jan	164.24	4.85 ₹ 15,277.5	-2.3 -7245.00	-	0 0	0 0	2 6,300
14 Jan	165.17	4.85 ₹ 15,277.5	-2.3 -7245.00	-	0 0	0 0	2 6,300
13 Jan	165.26	4.85 ₹ 15,277.5	-2.3 -7245.00	-	0 0	0 0	0 0
12 Jan	166.55	4.85 ₹ 15,277.5	-2.3 -7245.00	-	0 0	0 0	2 6,300
9 Jan	164.36	4.85 ₹ 15,277.5	-2.3 -7245.00	-	0 0	0 0	2 6,300
8 Jan	163.53	4.85 ₹ 15,277.5	-2.3 -7245.00	25.68	7 22,050	-1 -3,150	8 25,200
7 Jan	168.48	7.15 ₹ 22,522.5	-4.01 -12631.50	23.58	11 34,650	9 28,350	9 28,350
6 Jan	169.39	11.16 ₹ 35,154	0 0.00	-	0 0	0 0	0 0
5 Jan	173.05	11.16 ₹ 35,154	0 0.00	-	0 0	0 0	0 0

2 Jan	175.38	11.16 ₹ 35,154	0 0.00	-	0 0	0 0	0 0
1 Jan	171.77	11.16 ₹ 35,154	0 0.00	-	0 0	0 0	0 0
31 Dec	172.16	11.16 ₹ 35,154	0 0.00	-	0 0	0 0	0 0

For Gail (India) Ltd - strike price 168 expiring on 24FEB2026

Delta for 168 CE is 0.44

Historical price for 168 CE is as follows

On 4 Feb GAIL was trading at 165.44. The strike last trading price was 2.93, which was 0.91 higher than the previous day. The implied volatity was 23.77, the open interest changed by -10 which decreased total open position to 235

On 3 Feb GAIL was trading at 162.80. The strike last trading price was 2.04, which was 0.59 higher than the previous day. The implied volatity was 23.36, the open interest changed by 1 which increased total open position to 245

On 2 Feb GAIL was trading at 160.39. The strike last trading price was 1.48, which was -0.56 lower than the previous day. The implied volatity was 24.19, the open interest changed by -78 which decreased total open position to 242

On 1 Feb GAIL was trading at 162.42. The strike last trading price was 2.01, which was -3.09 lower than the previous day. The implied volatity was 23.24, the open interest changed by -28 which decreased total open position to 322

On 30 Jan GAIL was trading at 167.29. The strike last trading price was 4.89, which was -0.82 lower than the previous day. The implied volatity was 27.49, the open interest changed by 242 which increased total open position to 351

On 29 Jan GAIL was trading at 167.38. The strike last trading price was 5.8, which was -0.34 lower than the previous day. The implied volatity was 32.07, the open interest changed by -11 which decreased total open position to 110

On 28 Jan GAIL was trading at 168.14. The strike last trading price was 6.01, which was 3.38 higher than the previous day. The implied volatity was 29.2, the open interest changed by 91 which increased total open position to 122

On 27 Jan GAIL was trading at 159.98. The strike last trading price was 2.67, which was -3.22 lower than the previous day. The implied volatity was 27.52, the open interest changed by 28 which increased total open position to 32

On 23 Jan GAIL was trading at 160.81. The strike last trading price was 5.89, which was 1.04 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 22 Jan GAIL was trading at 163.57. The strike last trading price was 5.89, which was 1.04 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 21 Jan GAIL was trading at 162.68. The strike last trading price was 5.89, which was 1.04 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 20 Jan GAIL was trading at 161.21. The strike last trading price was 5.89, which was 1.04 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 19 Jan GAIL was trading at 164.72. The strike last trading price was 5.89, which was 1.04 higher than the previous day. The implied volatity was 33.81, the open interest changed by 2 which increased total open position to 4

On 16 Jan GAIL was trading at 164.24. The strike last trading price was 4.85, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 14 Jan GAIL was trading at 165.17. The strike last trading price was 4.85, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 13 Jan GAIL was trading at 165.26. The strike last trading price was 4.85, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Jan GAIL was trading at 166.55. The strike last trading price was 4.85, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Jan GAIL was trading at 164.36. The strike last trading price was 4.85, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 8 Jan GAIL was trading at 163.53. The strike last trading price was 4.85, which was -2.3 lower than the previous day. The implied volatity was 25.68, the open interest changed by -1 which decreased total open position to 8

On 7 Jan GAIL was trading at 168.48. The strike last trading price was 7.15, which was -4.01 lower than the previous day. The implied volatity was 23.58, the open interest changed by 9 which increased total open position to 9

On 6 Jan GAIL was trading at 169.39. The strike last trading price was 11.16, 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 5 Jan GAIL was trading at 173.05. The strike last trading price was 11.16, 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 2 Jan GAIL was trading at 175.38. The strike last trading price was 11.16, 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 1 Jan GAIL was trading at 171.77. The strike last trading price was 11.16, 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 31 Dec GAIL was trading at 172.16. The strike last trading price was 11.16, 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 24FEB2026 168 PE
Delta: -0.56 Vega: 0.15 Theta: -0.07 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	165.44	4.84 ₹ 15,246	-1.41 -4441.50	26.67	5 15,750	-2 -6,300	192 6,04,800
3 Feb	162.80	6.29 ₹ 19,813.5	-1.98 -6237.00	25.32	33 1,03,950	-10 -31,500	194 6,11,100
2 Feb	160.39	8.27 ₹ 26,050.5	1.07 3370.50	26.85	88 2,77,200	-59 -1,85,850	204 6,42,600
1 Feb	162.42	7.29 ₹ 22,963.5	2.23 7024.50	28.7	133 4,18,950	-35 -1,10,250	262 8,25,300
30 Jan	167.29	4.99 ₹ 15,718.5	-0.85 -2677.50	29.2	383 12,06,450	212 6,67,800	298 9,38,700
29 Jan	167.38	5.93 ₹ 18,679.5	0.72 2268.00	33.95	168 5,29,200	37 1,16,550	85 2,67,750
28 Jan	168.14	5.16 ₹ 16,254	-4.02 -12663.00	32.01	68 2,14,200	33 1,03,950	46 1,44,900
27 Jan	159.98	9.04 ₹ 28,476	2.35 7402.50	32.07	21 66,150	8 25,200	13 40,950
23 Jan	160.81	6.69 ₹ 21,073.5	-0.51 -1606.50	-	0 0	0 0	5 15,750
22 Jan	163.57	6.69 ₹ 21,073.5	-0.51 -1606.50	-	0 0	0 0	5 15,750
21 Jan	162.68	6.69 ₹ 21,073.5	-0.51 -1606.50	22.46	3 9,450	2 6,300	4 12,600
20 Jan	161.21	7.2 ₹ 22,680	0.22 693.00	-	0 0	0 0	2 6,300
19 Jan	164.72	7.2 ₹ 22,680	0.22 693.00	29.03	2 6,300	1 3,150	1 3,150
16 Jan	164.24	6.98 ₹ 21,987	0 0.00	-	0 0	0 0	0 0
14 Jan	165.17	6.98 ₹ 21,987	0 0.00	0.31	0 0	0 0	0 0
13 Jan	165.26	6.98 ₹ 21,987	0 0.00	0.02	0 0	0 0	0 0
12 Jan	166.55	6.98 ₹ 21,987	0 0.00	0.66	0 0	0 0	0 0
9 Jan	164.36	6.98 ₹ 21,987	0 0.00	-	0 0	0 0	0 0
8 Jan	163.53	6.98 ₹ 21,987	0 0.00	-	0 0	0 0	0 0
7 Jan	168.48	6.98 ₹ 21,987	0 0.00	1.52	0 0	0 0	0 0
6 Jan	169.39	6.98 ₹ 21,987	0 0.00	1.79	0 0	0 0	0 0
5 Jan	173.05	6.98 ₹ 21,987	0 0.00	3.84	0 0	0 0	0 0
2 Jan	175.38	6.98 ₹ 21,987	0 0.00	4.55	0 0	0 0	0 0
1 Jan	171.77	6.98 ₹ 21,987	0 0.00	3.17	0 0	0 0	0 0
31 Dec	172.16	6.98 ₹ 21,987	0 0.00	3.32	0 0	0 0	0 0

For Gail (India) Ltd - strike price 168 expiring on 24FEB2026

Delta for 168 PE is -0.56

Historical price for 168 PE is as follows

On 4 Feb GAIL was trading at 165.44. The strike last trading price was 4.84, which was -1.41 lower than the previous day. The implied volatity was 26.67, the open interest changed by -2 which decreased total open position to 192

On 3 Feb GAIL was trading at 162.80. The strike last trading price was 6.29, which was -1.98 lower than the previous day. The implied volatity was 25.32, the open interest changed by -10 which decreased total open position to 194

On 2 Feb GAIL was trading at 160.39. The strike last trading price was 8.27, which was 1.07 higher than the previous day. The implied volatity was 26.85, the open interest changed by -59 which decreased total open position to 204

On 1 Feb GAIL was trading at 162.42. The strike last trading price was 7.29, which was 2.23 higher than the previous day. The implied volatity was 28.7, the open interest changed by -35 which decreased total open position to 262

On 30 Jan GAIL was trading at 167.29. The strike last trading price was 4.99, which was -0.85 lower than the previous day. The implied volatity was 29.2, the open interest changed by 212 which increased total open position to 298

On 29 Jan GAIL was trading at 167.38. The strike last trading price was 5.93, which was 0.72 higher than the previous day. The implied volatity was 33.95, the open interest changed by 37 which increased total open position to 85

On 28 Jan GAIL was trading at 168.14. The strike last trading price was 5.16, which was -4.02 lower than the previous day. The implied volatity was 32.01, the open interest changed by 33 which increased total open position to 46

On 27 Jan GAIL was trading at 159.98. The strike last trading price was 9.04, which was 2.35 higher than the previous day. The implied volatity was 32.07, the open interest changed by 8 which increased total open position to 13

On 23 Jan GAIL was trading at 160.81. The strike last trading price was 6.69, which was -0.51 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 22 Jan GAIL was trading at 163.57. The strike last trading price was 6.69, which was -0.51 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 21 Jan GAIL was trading at 162.68. The strike last trading price was 6.69, which was -0.51 lower than the previous day. The implied volatity was 22.46, the open interest changed by 2 which increased total open position to 4

On 20 Jan GAIL was trading at 161.21. The strike last trading price was 7.2, which was 0.22 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 19 Jan GAIL was trading at 164.72. The strike last trading price was 7.2, which was 0.22 higher than the previous day. The implied volatity was 29.03, the open interest changed by 1 which increased total open position to 1

On 16 Jan GAIL was trading at 164.24. The strike last trading price was 6.98, 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 14 Jan GAIL was trading at 165.17. The strike last trading price was 6.98, which was 0 lower than the previous day. The implied volatity was 0.31, the open interest changed by 0 which decreased total open position to 0

On 13 Jan GAIL was trading at 165.26. The strike last trading price was 6.98, which was 0 lower than the previous day. The implied volatity was 0.02, the open interest changed by 0 which decreased total open position to 0

On 12 Jan GAIL was trading at 166.55. The strike last trading price was 6.98, which was 0 lower than the previous day. The implied volatity was 0.66, the open interest changed by 0 which decreased total open position to 0

On 9 Jan GAIL was trading at 164.36. The strike last trading price was 6.98, 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 Jan GAIL was trading at 163.53. The strike last trading price was 6.98, 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 Jan GAIL was trading at 168.48. The strike last trading price was 6.98, which was 0 lower than the previous day. The implied volatity was 1.52, the open interest changed by 0 which decreased total open position to 0

On 6 Jan GAIL was trading at 169.39. The strike last trading price was 6.98, which was 0 lower than the previous day. The implied volatity was 1.79, the open interest changed by 0 which decreased total open position to 0

On 5 Jan GAIL was trading at 173.05. The strike last trading price was 6.98, which was 0 lower than the previous day. The implied volatity was 3.84, the open interest changed by 0 which decreased total open position to 0

On 2 Jan GAIL was trading at 175.38. The strike last trading price was 6.98, which was 0 lower than the previous day. The implied volatity was 4.55, the open interest changed by 0 which decreased total open position to 0

On 1 Jan GAIL was trading at 171.77. The strike last trading price was 6.98, which was 0 lower than the previous day. The implied volatity was 3.17, the open interest changed by 0 which decreased total open position to 0

On 31 Dec GAIL was trading at 172.16. The strike last trading price was 6.98, which was 0 lower than the previous day. The implied volatity was 3.32, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD