Historical option data for GAIL
01 Jun 2026 04:10 PM IST
| GAIL 30-Jun-2026 (29d) 179 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 0
Theta: -0.06
Gamma: 0.01925
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Jun | 163.74 | 1.18 | 0.18 (18.00%) | 27.14 | 3 | 0 | 17 | |||||||||
| 29 May | 164.51 | 1.19 | -0.81 (-40.50%) | 27.14 | 3 | 0 | 17 | |||||||||
| 27 May | 169.00 | 1.81 | -0.19 (-9.50%) | 24.12 | 15 | 5 | 16 | |||||||||
| 26 May | 167.63 | 1.74 | -0.26 (-13.00%) | 25.58 | 18 | 11 | 12 | |||||||||
| 25 May | 168.67 | 2 | -3 (-60.00%) | - | 1 | 0 | 0 | |||||||||
| 18 May | 160.22 | 0 | -5.27 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 162.13 | 0 | -5.27 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 162.61 | 0 | -5.27 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 163.31 | 0 | -5.27 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 160.35 | 0 | -5.27 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 162.51 | 0 | -5.27 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 166.49 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Gail (India) Ltd - strike price 179 expiring on 30JUN2026
Delta for 179 CE is 0.17
Historical price for 179 CE is as follows
On 1 Jun GAIL was trading at 163.74. The strike last trading price was 1.18, which was 0.18 higher than the previous day. The implied volatity was 27.14, the open interest changed by 0 which decreased total open position to 17
On 29 May GAIL was trading at 164.51. The strike last trading price was 1.19, which was -0.81 lower than the previous day. The implied volatity was 27.14, the open interest changed by 0 which decreased total open position to 17
On 27 May GAIL was trading at 169.00. The strike last trading price was 1.81, which was -0.19 lower than the previous day. The implied volatity was 24.12, the open interest changed by 5 which increased total open position to 16
On 26 May GAIL was trading at 167.63. The strike last trading price was 1.74, which was -0.26 lower than the previous day. The implied volatity was 25.58, the open interest changed by 11 which increased total open position to 12
On 25 May GAIL was trading at 168.67. The strike last trading price was 2, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May GAIL was trading at 160.22. The strike last trading price was 0, which was -5.27 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 -5.27 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 -5.27 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 -5.27 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 -5.27 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 -5.27 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
| GAIL 30-Jun-2026 (29d) 179 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Jun | 163.74 | 0 | 0 | - | 0 | 0 | 0 |
| 29 May | 164.51 | 0 | 0 | - | 0 | 0 | 0 |
| 27 May | 169.00 | 0 | 0 | - | 0 | 0 | 0 |
| 26 May | 167.63 | 0 | 0 | - | 0 | 0 | 0 |
| 25 May | 168.67 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 160.22 | 0 | -16.8 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 162.13 | 0 | -16.8 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 162.61 | 0 | -16.8 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 163.31 | 0 | -16.8 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 160.35 | 0 | -16.8 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 162.51 | 0 | -16.8 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 166.49 | 0 | 0 | - | 0 | 0 | 0 |
For Gail (India) Ltd - strike price 179 expiring on 30JUN2026
Delta for 179 PE is -
Historical price for 179 PE is as follows
On 1 Jun GAIL was trading at 163.74. 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 May GAIL was trading at 164.51. 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 27 May GAIL was trading at 169.00. 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 26 May GAIL was trading at 167.63. 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 25 May GAIL was trading at 168.67. 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 18 May GAIL was trading at 160.22. The strike last trading price was 0, which was -16.8 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 -16.8 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 -16.8 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 -16.8 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 -16.8 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 -16.8 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
