GAIL
GAIL (INDIA) LTD
Historical option data for GAIL
02 Jul 2024 11:22 AM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 2 Jul | 224.46 | 43.2 | 0.00 | - | 0 | 22,875 | 0 | |||
| 1 Jul | 222.55 | 43.2 | - | 4,575 | 22,875 | 22,875 | ||||
|
|
||||||||||
| 28 Jun | 219.55 | 37.9 | - | 0 | 0 | 0 | ||||
| 27 Jun | 217.95 | 37.9 | - | 4,575 | 0 | 18,300 | ||||
| 26 Jun | 213.43 | 33.25 | - | 9,150 | 4,575 | 13,725 | ||||
| 25 Jun | 213.15 | 34 | - | 9,150 | 0 | 9,150 | ||||
| 24 Jun | 212.65 | 35 | - | 9,150 | 0 | 0 | ||||
| 21 Jun | 214.76 | 34.90 | - | 0 | 0 | 0 | ||||
| 20 Jun | 218.60 | 34.90 | - | 0 | 0 | 0 | ||||
| 19 Jun | 216.28 | 34.90 | - | 0 | 0 | 0 | ||||
| 18 Jun | 222.26 | 34.90 | - | 0 | 0 | 0 | ||||
| 14 Jun | 221.83 | 34.90 | - | 0 | 0 | 0 | ||||
| 13 Jun | 219.83 | 34.90 | - | 0 | 0 | 0 | ||||
| 12 Jun | 216.92 | 34.90 | - | 0 | 0 | 0 | ||||
| 11 Jun | 212.86 | 34.90 | - | 0 | 0 | 0 | ||||
| 10 Jun | 208.18 | 34.90 | - | 0 | 0 | 0 | ||||
| 7 Jun | 212.70 | 34.90 | - | 0 | 0 | 0 | ||||
| 6 Jun | 207.90 | 34.90 | - | 0 | 0 | 0 | ||||
| 5 Jun | 195.15 | 34.90 | - | 0 | 0 | 0 | ||||
| 4 Jun | 190.30 | 34.90 | - | 0 | 0 | 0 | ||||
| 3 Jun | 230.80 | 34.90 | - | 0 | 0 | 0 | ||||
| 31 May | 204.30 | 34.90 | - | 0 | 0 | 0 | ||||
| 30 May | 199.40 | 0.00 | - | 0 | 0 | 0 | ||||
| 29 May | 200.50 | 0.00 | - | 0 | 0 | 0 | ||||
| 28 May | 200.50 | 0.00 | - | 0 | 0 | 0 | ||||
| 24 May | 200.45 | 0.00 | - | 0 | 0 | 0 | ||||
| 23 May | 200.45 | 0.00 | - | 0 | 0 | 0 | ||||
| 22 May | 200.75 | 0.00 | - | 0 | 0 | 0 | ||||
| 14 May | 192.95 | 0.00 | - | 0 | 0 | 0 | ||||
| 13 May | 192.95 | 0.00 | - | 0 | 0 | 0 | ||||
For GAIL (INDIA) LTD - strike price 180 expiring on 25JUL2024
Delta for 180 CE is -
Historical price for 180 CE is as follows
On 2 Jul GAIL was trading at 224.46. The strike last trading price was 43.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 0
On 1 Jul GAIL was trading at 222.55. The strike last trading price was 43.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 22875
On 28 Jun GAIL was trading at 219.55. The strike last trading price was 37.9, 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 27 Jun GAIL was trading at 217.95. The strike last trading price was 37.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18300
On 26 Jun GAIL was trading at 213.43. The strike last trading price was 33.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 13725
On 25 Jun GAIL was trading at 213.15. The strike last trading price was 34, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9150
On 24 Jun GAIL was trading at 212.65. The strike last trading price was 35, 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 21 Jun GAIL was trading at 214.76. The strike last trading price was 34.90, 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 20 Jun GAIL was trading at 218.60. The strike last trading price was 34.90, 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 19 Jun GAIL was trading at 216.28. The strike last trading price was 34.90, 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 18 Jun GAIL was trading at 222.26. The strike last trading price was 34.90, 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 14 Jun GAIL was trading at 221.83. The strike last trading price was 34.90, 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 13 Jun GAIL was trading at 219.83. The strike last trading price was 34.90, 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 12 Jun GAIL was trading at 216.92. The strike last trading price was 34.90, 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 11 Jun GAIL was trading at 212.86. The strike last trading price was 34.90, 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 10 Jun GAIL was trading at 208.18. The strike last trading price was 34.90, 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 7 Jun GAIL was trading at 212.70. The strike last trading price was 34.90, 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 6 Jun GAIL was trading at 207.90. The strike last trading price was 34.90, 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 5 Jun GAIL was trading at 195.15. The strike last trading price was 34.90, 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 4 Jun GAIL was trading at 190.30. The strike last trading price was 34.90, 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 3 Jun GAIL was trading at 230.80. The strike last trading price was 34.90, 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 31 May GAIL was trading at 204.30. The strike last trading price was 34.90, 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 30 May GAIL was trading at 199.40. The strike last trading price was 0.00, 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 29 May GAIL was trading at 200.50. The strike last trading price was 0.00, 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 28 May GAIL was trading at 200.50. The strike last trading price was 0.00, 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 24 May GAIL was trading at 200.45. The strike last trading price was 0.00, 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 23 May GAIL was trading at 200.45. The strike last trading price was 0.00, 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 22 May GAIL was trading at 200.75. The strike last trading price was 0.00, 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 14 May GAIL was trading at 192.95. The strike last trading price was 0.00, 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 13 May GAIL was trading at 192.95. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 2 Jul | 224.46 | 0.25 | -0.05 | - | 2,01,300 | -27,450 | 5,85,600 |
| 1 Jul | 222.55 | 0.3 | - | 1,96,725 | -45,750 | 6,13,050 | |
| 28 Jun | 219.55 | 0.3 | - | 4,89,525 | -1,46,400 | 6,58,800 | |
| 27 Jun | 217.95 | 0.4 | - | 2,33,325 | -13,725 | 8,05,200 | |
| 26 Jun | 213.43 | 0.6 | - | 3,61,425 | 2,10,450 | 8,09,775 | |
| 25 Jun | 213.15 | 0.65 | - | 4,75,800 | 2,47,050 | 5,99,325 | |
| 24 Jun | 212.65 | 0.7 | - | 2,56,200 | 86,925 | 3,52,275 | |
| 21 Jun | 214.76 | 0.70 | - | 0 | 0 | 0 | |
| 20 Jun | 218.60 | 0.70 | - | 50,325 | -4,575 | 2,69,925 | |
| 19 Jun | 216.28 | 0.65 | - | 1,05,225 | -41,175 | 2,74,500 | |
| 18 Jun | 222.26 | 0.50 | - | 27,450 | -9,150 | 3,24,825 | |
| 14 Jun | 221.83 | 0.55 | - | 1,09,800 | 0 | 3,33,975 | |
| 13 Jun | 219.83 | 0.85 | - | 82,350 | -18,300 | 3,29,400 | |
| 12 Jun | 216.92 | 1.20 | - | 86,925 | -22,875 | 3,47,700 | |
| 11 Jun | 212.86 | 1.65 | - | 2,33,325 | 27,450 | 3,75,150 | |
| 10 Jun | 208.18 | 2.70 | - | 3,20,250 | 1,50,975 | 3,29,400 | |
| 7 Jun | 212.70 | 1.90 | - | 68,625 | 4,575 | 1,73,850 | |
| 6 Jun | 207.90 | 3.05 | - | 1,96,725 | 27,450 | 1,69,275 | |
| 5 Jun | 195.15 | 6.40 | - | 1,14,375 | 0 | 1,41,825 | |
| 4 Jun | 190.30 | 9.50 | - | 86,925 | 45,750 | 1,41,825 | |
| 3 Jun | 230.80 | 1.00 | - | 82,350 | 4,575 | 96,075 | |
| 31 May | 204.30 | 4.00 | - | 32,025 | 18,300 | 91,500 | |
| 30 May | 199.40 | 4.50 | - | 36,600 | 73,200 | 73,200 | |
| 29 May | 200.50 | 6.00 | - | 9,150 | 9,150 | 45,750 | |
| 28 May | 200.50 | 6.00 | - | 9,150 | 0 | 45,750 | |
| 24 May | 200.45 | 5.50 | - | 9,150 | 9,150 | 41,175 | |
| 23 May | 200.45 | 5.50 | - | 9,150 | 4,575 | 41,175 | |
| 22 May | 200.75 | 5.50 | - | 13,725 | 9,150 | 36,600 | |
| 14 May | 192.95 | 9.55 | - | 4,575 | 0 | 27,450 | |
| 13 May | 192.95 | 9.55 | - | 4,575 | 0 | 27,450 | |
For GAIL (INDIA) LTD - strike price 180 expiring on 25JUL2024
Delta for 180 PE is -
Historical price for 180 PE is as follows
On 2 Jul GAIL was trading at 224.46. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -27450 which decreased total open position to 585600
On 1 Jul GAIL was trading at 222.55. The strike last trading price was 0.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -45750 which decreased total open position to 613050
On 28 Jun GAIL was trading at 219.55. The strike last trading price was 0.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -146400 which decreased total open position to 658800
On 27 Jun GAIL was trading at 217.95. The strike last trading price was 0.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -13725 which decreased total open position to 805200
On 26 Jun GAIL was trading at 213.43. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 210450 which increased total open position to 809775
On 25 Jun GAIL was trading at 213.15. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 247050 which increased total open position to 599325
On 24 Jun GAIL was trading at 212.65. The strike last trading price was 0.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 86925 which increased total open position to 352275
On 21 Jun GAIL was trading at 214.76. The strike last trading price was 0.70, 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 20 Jun GAIL was trading at 218.60. The strike last trading price was 0.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 269925
On 19 Jun GAIL was trading at 216.28. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -41175 which decreased total open position to 274500
On 18 Jun GAIL was trading at 222.26. The strike last trading price was 0.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -9150 which decreased total open position to 324825
On 14 Jun GAIL was trading at 221.83. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 333975
On 13 Jun GAIL was trading at 219.83. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -18300 which decreased total open position to 329400
On 12 Jun GAIL was trading at 216.92. The strike last trading price was 1.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -22875 which decreased total open position to 347700
On 11 Jun GAIL was trading at 212.86. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 27450 which increased total open position to 375150
On 10 Jun GAIL was trading at 208.18. The strike last trading price was 2.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 150975 which increased total open position to 329400
On 7 Jun GAIL was trading at 212.70. The strike last trading price was 1.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 173850
On 6 Jun GAIL was trading at 207.90. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 27450 which increased total open position to 169275
On 5 Jun GAIL was trading at 195.15. The strike last trading price was 6.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 141825
On 4 Jun GAIL was trading at 190.30. The strike last trading price was 9.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 45750 which increased total open position to 141825
On 3 Jun GAIL was trading at 230.80. The strike last trading price was 1.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 96075
On 31 May GAIL was trading at 204.30. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 91500
On 30 May GAIL was trading at 199.40. The strike last trading price was 4.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 73200 which increased total open position to 73200
On 29 May GAIL was trading at 200.50. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 45750
On 28 May GAIL was trading at 200.50. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45750
On 24 May GAIL was trading at 200.45. The strike last trading price was 5.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 41175
On 23 May GAIL was trading at 200.45. The strike last trading price was 5.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 41175
On 22 May GAIL was trading at 200.75. The strike last trading price was 5.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 36600
On 14 May GAIL was trading at 192.95. The strike last trading price was 9.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27450
On 13 May GAIL was trading at 192.95. The strike last trading price was 9.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27450