GAIL
Gail (India) Ltd
Historical option data for GAIL
11 Dec 2024 04:11 PM IST
| GAIL 26DEC2024 177.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Dec | 205.82 | 28.7 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 207.54 | 28.7 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 208.67 | 28.7 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 210.41 | 28.7 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 208.87 | 28.7 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 206.73 | 28.7 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 199.99 | 28.7 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 198.54 | 28.7 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 199.46 | 28.7 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 196.70 | 28.7 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 194.88 | 28.7 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 193.97 | 28.7 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 199.19 | 28.7 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 192.61 | 28.7 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 188.30 | 28.7 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Nov | 186.68 | 28.7 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 186.68 | 28.7 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 185.46 | 28.7 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 188.89 | 28.7 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 189.47 | 28.7 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 194.15 | 28.7 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 202.93 | 28.7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 204.17 | 28.7 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 196.41 | 28.7 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 196.19 | 28.7 | 28.70 | - | 0 | 0 | 0 | |||
| 1 Nov | 200.16 | 0 | - | 0 | 0 | 0 | ||||
For Gail (India) Ltd - strike price 177.5 expiring on 26DEC2024
Delta for 177.5 CE is -
Historical price for 177.5 CE is as follows
On 11 Dec GAIL was trading at 205.82. The strike last trading price was 28.7, 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 28.7, 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 28.7, 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 28.7, 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 28.7, 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 28.7, 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 28.7, 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 28.7, 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 28.7, 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 28.7, 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 28.7, 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 28.7, 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 28.7, 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 22 Nov GAIL was trading at 192.61. The strike last trading price was 28.7, 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 28.7, 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 28.7, 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 28.7, 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 Nov GAIL was trading at 185.46. The strike last trading price was 28.7, 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 14 Nov GAIL was trading at 188.89. The strike last trading price was 28.7, 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 Nov GAIL was trading at 189.47. The strike last trading price was 28.7, 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 Nov GAIL was trading at 194.15. The strike last trading price was 28.7, 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 Nov GAIL was trading at 202.93. The strike last trading price was 28.7, 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 8 Nov GAIL was trading at 204.17. The strike last trading price was 28.7, 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 Nov GAIL was trading at 196.41. The strike last trading price was 28.7, 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 Nov GAIL was trading at 196.19. The strike last trading price was 28.7, which was 28.70 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 177.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Dec | 205.82 | 0.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 207.54 | 0.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 208.67 | 0.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 210.41 | 0.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 208.87 | 0.35 | 0.00 | 0.00 | 0 | 5.84 | 0 |
| 4 Dec | 206.73 | 0.35 | -0.15 | 39.23 | 29.202 | 1.947 | 87.606 |
| 3 Dec | 199.99 | 0.5 | -0.20 | 34.06 | 27.255 | -1.947 | 87.606 |
| 2 Dec | 198.54 | 0.7 | -0.10 | 34.70 | 25.309 | 19.468 | 91.5 |
| 29 Nov | 199.46 | 0.8 | -0.35 | 34.74 | 48.67 | 15.574 | 73.979 |
| 28 Nov | 196.70 | 1.15 | -0.15 | 36.24 | 192.734 | 17.521 | 58.404 |
| 27 Nov | 194.88 | 1.3 | -0.25 | 34.03 | 19.468 | 11.681 | 42.83 |
| 26 Nov | 193.97 | 1.55 | -2.70 | 34.25 | 110.968 | 31.149 | 31.149 |
| 25 Nov | 199.19 | 4.25 | 0.00 | 12.25 | 0 | 0 | 0 |
| 22 Nov | 192.61 | 4.25 | 0.00 | 9.21 | 0 | 0 | 0 |
| 21 Nov | 188.30 | 4.25 | 0.00 | 7.27 | 0 | 0 | 0 |
| 20 Nov | 186.68 | 4.25 | 0.00 | 5.81 | 0 | 0 | 0 |
| 19 Nov | 186.68 | 4.25 | 0.00 | 5.81 | 0 | 0 | 0 |
| 18 Nov | 185.46 | 4.25 | 0.00 | 5.31 | 0 | 0 | 0 |
| 14 Nov | 188.89 | 4.25 | 0.00 | 7.03 | 0 | 0 | 0 |
| 13 Nov | 189.47 | 4.25 | 0.00 | 7.02 | 0 | 0 | 0 |
| 12 Nov | 194.15 | 4.25 | 0.00 | 9.06 | 0 | 0 | 0 |
| 11 Nov | 202.93 | 4.25 | 0.00 | 12.60 | 0 | 0 | 0 |
| 8 Nov | 204.17 | 4.25 | 0.00 | 12.91 | 0 | 0 | 0 |
| 5 Nov | 196.41 | 4.25 | 0.00 | 9.50 | 0 | 0 | 0 |
| 4 Nov | 196.19 | 4.25 | 4.25 | 9.24 | 0 | 0 | 0 |
| 1 Nov | 200.16 | 0 | 10.80 | 0 | 0 | 0 | |
For Gail (India) Ltd - strike price 177.5 expiring on 26DEC2024
Delta for 177.5 PE is 0.00
Historical price for 177.5 PE is as follows
On 11 Dec GAIL was trading at 205.82. The strike last trading price was 0.35, 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 0.35, 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 0.35, 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 0.35, 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 0.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 4 Dec GAIL was trading at 206.73. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 39.23, the open interest changed by 1 which increased total open position to 45
On 3 Dec GAIL was trading at 199.99. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was 34.06, the open interest changed by -1 which decreased total open position to 45
On 2 Dec GAIL was trading at 198.54. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was 34.70, the open interest changed by 10 which increased total open position to 47
On 29 Nov GAIL was trading at 199.46. The strike last trading price was 0.8, which was -0.35 lower than the previous day. The implied volatity was 34.74, the open interest changed by 8 which increased total open position to 38
On 28 Nov GAIL was trading at 196.70. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was 36.24, the open interest changed by 9 which increased total open position to 30
On 27 Nov GAIL was trading at 194.88. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was 34.03, the open interest changed by 6 which increased total open position to 22
On 26 Nov GAIL was trading at 193.97. The strike last trading price was 1.55, which was -2.70 lower than the previous day. The implied volatity was 34.25, the open interest changed by 16 which increased total open position to 16
On 25 Nov GAIL was trading at 199.19. The strike last trading price was 4.25, which was 0.00 lower than the previous day. The implied volatity was 12.25, 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 4.25, which was 0.00 lower than the previous day. The implied volatity was 9.21, 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 4.25, which was 0.00 lower than the previous day. The implied volatity was 7.27, 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 4.25, which was 0.00 lower than the previous day. The implied volatity was 5.81, 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 4.25, which was 0.00 lower than the previous day. The implied volatity was 5.81, 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 4.25, which was 0.00 lower than the previous day. The implied volatity was 5.31, 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 4.25, which was 0.00 lower than the previous day. The implied volatity was 7.03, 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 4.25, which was 0.00 lower than the previous day. The implied volatity was 7.02, 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 4.25, which was 0.00 lower than the previous day. The implied volatity was 9.06, 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 4.25, which was 0.00 lower than the previous day. The implied volatity was 12.60, 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 4.25, which was 0.00 lower than the previous day. The implied volatity was 12.91, 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 4.25, which was 0.00 lower than the previous day. The implied volatity was 9.50, 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 4.25, which was 4.25 higher than the previous day. The implied volatity was 9.24, 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 10.80, the open interest changed by 0 which decreased total open position to 0
