Historical option data for GAIL
03 Jun 2026 04:10 PM IST
| GAIL 30-Jun-2026 (27d) 168 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 0
Theta: -0.09
Gamma: 0.03231
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 3 Jun | 163.86 | 3.19 | -0.81 (-20.25%) | 26.6 | 62 | 9 | 192 | |||||||||
| 2 Jun | 164.83 | 3.64 | 0.64 (21.33%) | 25.57 | 186 | 35 | 184 | |||||||||
| 1 Jun | 163.74 | 3.1 | -0.9 (-22.50%) | 25.33 | 123 | -10 | 149 | |||||||||
| 29 May | 164.51 | 4.25 | -1.75 (-29.17%) | 24.82 | 261 | 29 | 158 | |||||||||
| 27 May | 169.00 | 6.11 | 0.11 (1.83%) | 24.61 | 77 | 14 | 129 | |||||||||
| 26 May | 167.63 | 5.88 | -0.12 (-2.00%) | 26.75 | 253 | 8 | 116 | |||||||||
| 25 May | 168.67 | 6.03 | 4.03 (201.50%) | 25.3 | 321 | 86 | 108 | |||||||||
| 22 May | 160.77 | 2.35 | 0.35 (17.50%) | 24.89 | 41 | 18 | 21 | |||||||||
| 21 May | 155.90 | 1.99 | -0.01 (-0.50%) | 27.77 | 1 | 1 | 3 | |||||||||
| 20 May | 155.64 | 2.47 | 0.47 (23.50%) | 30.1 | 0 | 0 | 2 | |||||||||
| 19 May | 156.12 | 2.47 | 0.47 (23.50%) | 30.1 | 2 | 1 | 1 | |||||||||
| 18 May | 160.22 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 162.13 | 0 | -2.1 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 162.61 | 0 | -2.1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 163.31 | 0 | -2.1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 160.35 | 0 | -2.1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 162.51 | 0 | -2.1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 166.49 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 167.26 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 165.68 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 163.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 164.48 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 163.23 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 165.66 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 158.92 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 156.12 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Gail (India) Ltd - strike price 168 expiring on 30JUN2026
Delta for 168 CE is 0.39
Historical price for 168 CE is as follows
On 3 Jun GAIL was trading at 163.86. The strike last trading price was 3.19, which was -0.81 lower than the previous day. The implied volatity was 26.6, the open interest changed by 9 which increased total open position to 192
On 2 Jun GAIL was trading at 164.83. The strike last trading price was 3.64, which was 0.64 higher than the previous day. The implied volatity was 25.57, the open interest changed by 35 which increased total open position to 184
On 1 Jun GAIL was trading at 163.74. The strike last trading price was 3.1, which was -0.9 lower than the previous day. The implied volatity was 25.33, the open interest changed by -10 which decreased total open position to 149
On 29 May GAIL was trading at 164.51. The strike last trading price was 4.25, which was -1.75 lower than the previous day. The implied volatity was 24.82, the open interest changed by 29 which increased total open position to 158
On 27 May GAIL was trading at 169.00. The strike last trading price was 6.11, which was 0.11 higher than the previous day. The implied volatity was 24.61, the open interest changed by 14 which increased total open position to 129
On 26 May GAIL was trading at 167.63. The strike last trading price was 5.88, which was -0.12 lower than the previous day. The implied volatity was 26.75, the open interest changed by 8 which increased total open position to 116
On 25 May GAIL was trading at 168.67. The strike last trading price was 6.03, which was 4.03 higher than the previous day. The implied volatity was 25.3, the open interest changed by 86 which increased total open position to 108
On 22 May GAIL was trading at 160.77. The strike last trading price was 2.35, which was 0.35 higher than the previous day. The implied volatity was 24.89, the open interest changed by 18 which increased total open position to 21
On 21 May GAIL was trading at 155.90. The strike last trading price was 1.99, which was -0.01 lower than the previous day. The implied volatity was 27.77, the open interest changed by 1 which increased total open position to 3
On 20 May GAIL was trading at 155.64. The strike last trading price was 2.47, which was 0.47 higher than the previous day. The implied volatity was 30.1, the open interest changed by 0 which decreased total open position to 2
On 19 May GAIL was trading at 156.12. The strike last trading price was 2.47, which was 0.47 higher than the previous day. The implied volatity was 30.1, the open interest changed by 1 which increased total open position to 1
On 18 May GAIL was trading at 160.22. 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 15 May GAIL was trading at 162.13. The strike last trading price was 0, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May GAIL was trading at 162.61. The strike last trading price was 0, which was -2.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May GAIL was trading at 163.31. The strike last trading price was 0, which was -2.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May GAIL was trading at 160.35. The strike last trading price was 0, which was -2.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May GAIL was trading at 162.51. The strike last trading price was 0, which was -2.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May GAIL was trading at 166.49. 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 7 May GAIL was trading at 167.26. 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 May GAIL was trading at 165.68. 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 5 May GAIL was trading at 163.70. 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 4 May GAIL was trading at 164.48. 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 30 Apr GAIL was trading at 163.23. 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 29 Apr GAIL was trading at 165.66. 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 16 Apr GAIL was trading at 158.92. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr GAIL was trading at 156.12. 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 30-Jun-2026 (27d) 168 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 0
Theta: -0.05
Gamma: 0.0382
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 3 Jun | 163.86 | 6.08 | 0.35 (6.11%) | 22.03 | 9 | -4 | 176 |
| 2 Jun | 164.83 | 5.59 | -0.91 (-14.00%) | 23.39 | 20 | -4 | 180 |
| 1 Jun | 163.74 | 6.62 | 1.14 (20.80%) | 23.49 | 109 | 14 | 185 |
| 29 May | 164.51 | 4.95 | 1.15 (30.26%) | 20.8 | 186 | 28 | 172 |
| 27 May | 169.00 | 3.64 | -0.99 (-21.38%) | 21.95 | 203 | 23 | 142 |
| 26 May | 167.63 | 4.55 | -0.3 (-6.19%) | 23.41 | 226 | -18 | 124 |
| 25 May | 168.67 | 5 | -7.15 (-58.85%) | 26.91 | 341 | 139 | 141 |
| 22 May | 160.77 | 12.15 | 2.95 (32.07%) | 28.58 | 1 | 1 | 2 |
| 21 May | 155.90 | 9.2 | 9.2 | - | 1 | 0 | 1 |
| 20 May | 155.64 | 9.2 | 9.2 (0.00%) | - | 1 | 0 | 1 |
| 19 May | 156.12 | 9.2 | 0 (0.00%) | - | 1 | 0 | 1 |
| 18 May | 160.22 | 9 | 0 (0.00%) | - | 1 | 0 | 1 |
| 15 May | 162.13 | 9.2 | 0 (0.00%) | - | 0 | 0 | 1 |
| 14 May | 162.61 | 9.2 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 13 May | 163.31 | 9.2 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 12 May | 160.35 | 9.2 | -20.18 (-68.69%) | 23.45 | 1 | 1 | 1 |
| 11 May | 162.51 | 0 | -29.38 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 166.49 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 167.26 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 165.68 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 163.70 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 164.48 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 163.23 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 165.66 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 158.92 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 156.12 | 0 | 0 | - | 0 | 0 | 0 |
For Gail (India) Ltd - strike price 168 expiring on 30JUN2026
Delta for 168 PE is -0.63
Historical price for 168 PE is as follows
On 3 Jun GAIL was trading at 163.86. The strike last trading price was 6.08, which was 0.35 higher than the previous day. The implied volatity was 22.03, the open interest changed by -4 which decreased total open position to 176
On 2 Jun GAIL was trading at 164.83. The strike last trading price was 5.59, which was -0.91 lower than the previous day. The implied volatity was 23.39, the open interest changed by -4 which decreased total open position to 180
On 1 Jun GAIL was trading at 163.74. The strike last trading price was 6.62, which was 1.14 higher than the previous day. The implied volatity was 23.49, the open interest changed by 14 which increased total open position to 185
On 29 May GAIL was trading at 164.51. The strike last trading price was 4.95, which was 1.15 higher than the previous day. The implied volatity was 20.8, the open interest changed by 28 which increased total open position to 172
On 27 May GAIL was trading at 169.00. The strike last trading price was 3.64, which was -0.99 lower than the previous day. The implied volatity was 21.95, the open interest changed by 23 which increased total open position to 142
On 26 May GAIL was trading at 167.63. The strike last trading price was 4.55, which was -0.3 lower than the previous day. The implied volatity was 23.41, the open interest changed by -18 which decreased total open position to 124
On 25 May GAIL was trading at 168.67. The strike last trading price was 5, which was -7.15 lower than the previous day. The implied volatity was 26.91, the open interest changed by 139 which increased total open position to 141
On 22 May GAIL was trading at 160.77. The strike last trading price was 12.15, which was 2.95 higher than the previous day. The implied volatity was 28.58, the open interest changed by 1 which increased total open position to 2
On 21 May GAIL was trading at 155.90. The strike last trading price was 9.2, which was 9.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 May GAIL was trading at 155.64. The strike last trading price was 9.2, which was 9.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 May GAIL was trading at 156.12. The strike last trading price was 9.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 May GAIL was trading at 160.22. The strike last trading price was 9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May GAIL was trading at 162.13. The strike last trading price was 9.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May GAIL was trading at 162.61. The strike last trading price was 9.2, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 13 May GAIL was trading at 163.31. The strike last trading price was 9.2, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 12 May GAIL was trading at 160.35. The strike last trading price was 9.2, which was -20.18 lower than the previous day. The implied volatity was 23.45, the open interest changed by 1 which increased total open position to 1
On 11 May GAIL was trading at 162.51. The strike last trading price was 0, which was -29.38 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May GAIL was trading at 166.49. 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 7 May GAIL was trading at 167.26. 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 May GAIL was trading at 165.68. 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 5 May GAIL was trading at 163.70. 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 4 May GAIL was trading at 164.48. 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 30 Apr GAIL was trading at 163.23. 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 29 Apr GAIL was trading at 165.66. 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 16 Apr GAIL was trading at 158.92. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr GAIL was trading at 156.12. 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
