GAIL
Gail (india) Ltd
Historical option data for GAIL
18 Oct 2024 02:02 PM IST
| GAIL 180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 220.80 | 55.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 231.86 | 55.55 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 231.23 | 55.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 230.67 | 55.55 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 229.40 | 55.55 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 225.62 | 55.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 222.56 | 55.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 224.75 | 55.55 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 223.94 | 55.55 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 230.19 | 55.55 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 240.30 | 55.55 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 239.76 | 55.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 240.29 | 55.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Sept | 230.57 | 55.55 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 220.33 | 55.55 | -829.70 | 0 | 0 | 0 | ||||
| 14 Aug | 226.66 | 885.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 227.16 | 885.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 227.38 | 885.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 227.31 | 885.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 223.40 | 885.25 | 0 | 0 | 0 | |||||
For Gail (India) Ltd - strike price 180 expiring on 31OCT2024
Delta for 180 CE is -
Historical price for 180 CE is as follows
On 18 Oct GAIL was trading at 220.80. The strike last trading price was 55.55, 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 16 Oct GAIL was trading at 231.86. The strike last trading price was 55.55, 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 15 Oct GAIL was trading at 231.23. The strike last trading price was 55.55, 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 Oct GAIL was trading at 230.67. The strike last trading price was 55.55, 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 Oct GAIL was trading at 229.40. The strike last trading price was 55.55, 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 Oct GAIL was trading at 225.62. The strike last trading price was 55.55, 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 Oct GAIL was trading at 222.56. The strike last trading price was 55.55, 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 Oct GAIL was trading at 224.75. The strike last trading price was 55.55, 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 7 Oct GAIL was trading at 223.94. The strike last trading price was 55.55, 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 Oct GAIL was trading at 230.19. The strike last trading price was 55.55, 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 Oct GAIL was trading at 240.30. The strike last trading price was 55.55, 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 1 Oct GAIL was trading at 239.76. The strike last trading price was 55.55, 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 30 Sept GAIL was trading at 240.29. The strike last trading price was 55.55, 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 Sept GAIL was trading at 230.57. The strike last trading price was 55.55, 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 23 Sept GAIL was trading at 220.33. The strike last trading price was 55.55, which was -829.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug GAIL was trading at 226.66. The strike last trading price was 885.25, 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 Aug GAIL was trading at 227.16. The strike last trading price was 885.25, 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 Aug GAIL was trading at 227.38. The strike last trading price was 885.25, 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 Aug GAIL was trading at 227.31. The strike last trading price was 885.25, 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 Aug GAIL was trading at 223.40. The strike last trading price was 885.25, 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 180 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 220.80 | 0.1 | 0.00 | 1,00,650 | 45,750 | 1,37,250 |
| 16 Oct | 231.86 | 0.1 | 0.05 | 9,150 | 0 | 86,925 |
| 15 Oct | 231.23 | 0.05 | -0.05 | 13,725 | 0 | 86,925 |
| 14 Oct | 230.67 | 0.1 | -0.05 | 9,150 | -4,575 | 86,925 |
| 11 Oct | 229.40 | 0.15 | 0.00 | 36,600 | 22,875 | 96,075 |
| 10 Oct | 225.62 | 0.15 | -0.10 | 18,300 | 13,725 | 68,625 |
| 9 Oct | 222.56 | 0.25 | 0.00 | 18,300 | 9,150 | 59,475 |
| 8 Oct | 224.75 | 0.25 | -0.05 | 32,025 | 0 | 50,325 |
| 7 Oct | 223.94 | 0.3 | 0.15 | 27,450 | 0 | 45,750 |
| 4 Oct | 230.19 | 0.15 | 0.00 | 4,575 | 0 | 45,750 |
| 3 Oct | 240.30 | 0.15 | 0.00 | 4,575 | 0 | 50,325 |
| 1 Oct | 239.76 | 0.15 | -0.05 | 4,575 | 0 | 50,325 |
| 30 Sept | 240.29 | 0.2 | 0.05 | 22,875 | 13,725 | 45,750 |
| 26 Sept | 230.57 | 0.15 | -0.15 | 27,450 | 22,875 | 32,025 |
| 23 Sept | 220.33 | 0.3 | -954.85 | 9,150 | 4,575 | 4,575 |
| 14 Aug | 226.66 | 955.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 227.16 | 955.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 227.38 | 955.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 227.31 | 955.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 223.40 | 955.15 | 0 | 0 | 0 | |
For Gail (India) Ltd - strike price 180 expiring on 31OCT2024
Delta for 180 PE is -
Historical price for 180 PE is as follows
On 18 Oct GAIL was trading at 220.80. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 45750 which increased total open position to 137250
On 16 Oct GAIL was trading at 231.86. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86925
On 15 Oct GAIL was trading at 231.23. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86925
On 14 Oct GAIL was trading at 230.67. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 86925
On 11 Oct GAIL was trading at 229.40. The strike last trading price was 0.15, 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 96075
On 10 Oct GAIL was trading at 225.62. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 68625
On 9 Oct GAIL was trading at 222.56. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 59475
On 8 Oct GAIL was trading at 224.75. 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 0 which decreased total open position to 50325
On 7 Oct GAIL was trading at 223.94. The strike last trading price was 0.3, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45750
On 4 Oct GAIL was trading at 230.19. The strike last trading price was 0.15, 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 45750
On 3 Oct GAIL was trading at 240.30. The strike last trading price was 0.15, 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 50325
On 1 Oct GAIL was trading at 239.76. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50325
On 30 Sept GAIL was trading at 240.29. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 45750
On 26 Sept GAIL was trading at 230.57. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 32025
On 23 Sept GAIL was trading at 220.33. The strike last trading price was 0.3, which was -954.85 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 4575
On 14 Aug GAIL was trading at 226.66. The strike last trading price was 955.15, 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 Aug GAIL was trading at 227.16. The strike last trading price was 955.15, 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 Aug GAIL was trading at 227.38. The strike last trading price was 955.15, 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 Aug GAIL was trading at 227.31. The strike last trading price was 955.15, 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 Aug GAIL was trading at 223.40. The strike last trading price was 955.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
