GAIL
Gail (india) Ltd
Historical option data for GAIL
03 Dec 2024 04:11 PM IST
| GAIL 26DEC2024 175 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 199.99 | 60.75 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 198.54 | 60.75 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 199.46 | 60.75 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 196.70 | 60.75 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 194.88 | 60.75 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 193.97 | 60.75 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Nov | 199.19 | 60.75 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 192.61 | 60.75 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 188.30 | 60.75 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 186.68 | 60.75 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 186.68 | 60.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 185.46 | 60.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 188.89 | 60.75 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 189.47 | 60.75 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 194.15 | 60.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 202.93 | 60.75 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 204.17 | 60.75 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 196.41 | 60.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 196.19 | 60.75 | 60.75 | - | 0 | 0 | 0 | |||
| 1 Nov | 200.16 | 0 | - | 0 | 0 | 0 | ||||
For Gail (India) Ltd - strike price 175 expiring on 26DEC2024
Delta for 175 CE is -
Historical price for 175 CE is as follows
On 3 Dec GAIL was trading at 199.99. The strike last trading price was 60.75, 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 60.75, 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 60.75, 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 60.75, 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 60.75, 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 60.75, 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 60.75, 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 22 Nov GAIL was trading at 192.61. The strike last trading price was 60.75, 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 60.75, 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 60.75, 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 60.75, 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 Nov GAIL was trading at 185.46. The strike last trading price was 60.75, 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 14 Nov GAIL was trading at 188.89. The strike last trading price was 60.75, 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 Nov GAIL was trading at 189.47. The strike last trading price was 60.75, 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 Nov GAIL was trading at 194.15. The strike last trading price was 60.75, 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 Nov GAIL was trading at 202.93. The strike last trading price was 60.75, 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 8 Nov GAIL was trading at 204.17. The strike last trading price was 60.75, 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 Nov GAIL was trading at 196.41. The strike last trading price was 60.75, 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 Nov GAIL was trading at 196.19. The strike last trading price was 60.75, which was 60.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov GAIL was trading at 200.16. The strike last trading price was 0, 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 175 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.05
Theta: -0.03
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 199.99 | 0.35 | -0.10 | 34.31 | 103.181 | -42.83 | 346.532 |
| 2 Dec | 198.54 | 0.45 | -0.10 | 34.07 | 270.606 | 134.33 | 389.362 |
| 29 Nov | 199.46 | 0.55 | -0.35 | 34.42 | 151.851 | 50.617 | 253.085 |
| 28 Nov | 196.70 | 0.9 | -0.15 | 36.77 | 72.032 | 25.309 | 202.468 |
| 27 Nov | 194.88 | 1.05 | -0.25 | 34.93 | 116.809 | 48.67 | 173.266 |
| 26 Nov | 193.97 | 1.3 | 0.45 | 35.47 | 89.553 | 46.723 | 118.755 |
| 25 Nov | 199.19 | 0.85 | -0.50 | 35.94 | 83.713 | 42.83 | 68.138 |
| 22 Nov | 192.61 | 1.35 | -1.10 | 32.76 | 50.617 | 17.521 | 42.83 |
| 21 Nov | 188.30 | 2.45 | -0.70 | 35.28 | 44.777 | -1.947 | 25.309 |
| 20 Nov | 186.68 | 3.15 | 0.00 | 34.92 | 36.989 | 27.255 | 25.309 |
| 19 Nov | 186.68 | 3.15 | 1.10 | 34.92 | 36.989 | 25.309 | 25.309 |
| 18 Nov | 185.46 | 2.05 | 0.00 | 6.72 | 0 | 0 | 0 |
| 14 Nov | 188.89 | 2.05 | 0.00 | 8.17 | 0 | 0 | 0 |
| 13 Nov | 189.47 | 2.05 | 0.00 | 8.08 | 0 | 0 | 0 |
| 12 Nov | 194.15 | 2.05 | 0.00 | 9.92 | 0 | 0 | 0 |
| 11 Nov | 202.93 | 2.05 | 0.00 | 12.96 | 0 | 0 | 0 |
| 8 Nov | 204.17 | 2.05 | 0.00 | 12.98 | 0 | 0 | 0 |
| 5 Nov | 196.41 | 2.05 | 0.00 | 10.31 | 0 | 0 | 0 |
| 4 Nov | 196.19 | 2.05 | 0.00 | 10.22 | 0 | 0 | 0 |
| 1 Nov | 200.16 | 2.05 | 11.35 | 0 | 0 | 0 | |
For Gail (India) Ltd - strike price 175 expiring on 26DEC2024
Delta for 175 PE is -0.05
Historical price for 175 PE is as follows
On 3 Dec GAIL was trading at 199.99. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 34.31, the open interest changed by -22 which decreased total open position to 178
On 2 Dec GAIL was trading at 198.54. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 34.07, the open interest changed by 69 which increased total open position to 200
On 29 Nov GAIL was trading at 199.46. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was 34.42, the open interest changed by 26 which increased total open position to 130
On 28 Nov GAIL was trading at 196.70. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 36.77, the open interest changed by 13 which increased total open position to 104
On 27 Nov GAIL was trading at 194.88. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was 34.93, the open interest changed by 25 which increased total open position to 89
On 26 Nov GAIL was trading at 193.97. The strike last trading price was 1.3, which was 0.45 higher than the previous day. The implied volatity was 35.47, the open interest changed by 24 which increased total open position to 61
On 25 Nov GAIL was trading at 199.19. The strike last trading price was 0.85, which was -0.50 lower than the previous day. The implied volatity was 35.94, the open interest changed by 22 which increased total open position to 35
On 22 Nov GAIL was trading at 192.61. The strike last trading price was 1.35, which was -1.10 lower than the previous day. The implied volatity was 32.76, the open interest changed by 9 which increased total open position to 22
On 21 Nov GAIL was trading at 188.30. The strike last trading price was 2.45, which was -0.70 lower than the previous day. The implied volatity was 35.28, the open interest changed by -1 which decreased total open position to 13
On 20 Nov GAIL was trading at 186.68. The strike last trading price was 3.15, which was 0.00 lower than the previous day. The implied volatity was 34.92, the open interest changed by 14 which increased total open position to 13
On 19 Nov GAIL was trading at 186.68. The strike last trading price was 3.15, which was 1.10 higher than the previous day. The implied volatity was 34.92, the open interest changed by 13 which increased total open position to 13
On 18 Nov GAIL was trading at 185.46. The strike last trading price was 2.05, which was 0.00 lower than the previous day. The implied volatity was 6.72, the open interest changed by 0 which decreased total open position to 0
On 14 Nov GAIL was trading at 188.89. The strike last trading price was 2.05, which was 0.00 lower than the previous day. The implied volatity was 8.17, the open interest changed by 0 which decreased total open position to 0
On 13 Nov GAIL was trading at 189.47. The strike last trading price was 2.05, which was 0.00 lower than the previous day. The implied volatity was 8.08, the open interest changed by 0 which decreased total open position to 0
On 12 Nov GAIL was trading at 194.15. The strike last trading price was 2.05, which was 0.00 lower than the previous day. The implied volatity was 9.92, the open interest changed by 0 which decreased total open position to 0
On 11 Nov GAIL was trading at 202.93. The strike last trading price was 2.05, which was 0.00 lower than the previous day. The implied volatity was 12.96, the open interest changed by 0 which decreased total open position to 0
On 8 Nov GAIL was trading at 204.17. The strike last trading price was 2.05, which was 0.00 lower than the previous day. The implied volatity was 12.98, the open interest changed by 0 which decreased total open position to 0
On 5 Nov GAIL was trading at 196.41. The strike last trading price was 2.05, which was 0.00 lower than the previous day. The implied volatity was 10.31, the open interest changed by 0 which decreased total open position to 0
On 4 Nov GAIL was trading at 196.19. The strike last trading price was 2.05, which was 0.00 lower than the previous day. The implied volatity was 10.22, the open interest changed by 0 which decreased total open position to 0
On 1 Nov GAIL was trading at 200.16. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was 11.35, the open interest changed by 0 which decreased total open position to 0
