Historical option data for GAIL
22 Jun 2026 02:10 PM IST
| GAIL 28-Jul-2026 (36d) 182 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 176.10 | 4.78 | 0 (0.00%) | - | 1 | 0 | 90 | |||||||||
| 19 Jun | 173.90 | 4.78 | 0 (0.00%) | - | 1 | 0 | 90 | |||||||||
| 18 Jun | 176.44 | 4.78 | 0 (0.00%) | - | 1 | 0 | 90 | |||||||||
| 17 Jun | 175.03 | 4.78 | 0 (0.00%) | 26 | 1 | 0 | 90 | |||||||||
| 16 Jun | 176.09 | 4.78 | 0.23 (5.05%) | 26 | 1 | 1 | 90 | |||||||||
| 15 Jun | 175.41 | 4.55 | 2.05 (82.00%) | 26.65 | 94 | 88 | 89 | |||||||||
| 12 Jun | 170.50 | 2.5 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 11 Jun | 166.09 | 2.5 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 10 Jun | 168.01 | 2.5 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 9 Jun | 167.59 | 2.5 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 8 Jun | 168.60 | 2.5 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 5 Jun | 167.40 | 2.5 | 0 (0.00%) | 27.12 | 1 | 0 | 1 | |||||||||
| 4 Jun | 167.55 | 2.5 | -3.94 (-61.18%) | 27.12 | 1 | 0 | 0 | |||||||||
For Gail (India) Ltd - strike price 182 expiring on 28JUL2026
Delta for 182 CE is -
Historical price for 182 CE is as follows
On 22 Jun GAIL was trading at 176.10. The strike last trading price was 4.78, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 19 Jun GAIL was trading at 173.90. The strike last trading price was 4.78, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 18 Jun GAIL was trading at 176.44. The strike last trading price was 4.78, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 17 Jun GAIL was trading at 175.03. The strike last trading price was 4.78, which was 0 lower than the previous day. The implied volatity was 26, the open interest changed by 0 which decreased total open position to 90
On 16 Jun GAIL was trading at 176.09. The strike last trading price was 4.78, which was 0.23 higher than the previous day. The implied volatity was 26, the open interest changed by 1 which increased total open position to 90
On 15 Jun GAIL was trading at 175.41. The strike last trading price was 4.55, which was 2.05 higher than the previous day. The implied volatity was 26.65, the open interest changed by 88 which increased total open position to 89
On 12 Jun GAIL was trading at 170.50. The strike last trading price was 2.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Jun GAIL was trading at 166.09. The strike last trading price was 2.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Jun GAIL was trading at 168.01. The strike last trading price was 2.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Jun GAIL was trading at 167.59. The strike last trading price was 2.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Jun GAIL was trading at 168.60. The strike last trading price was 2.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Jun GAIL was trading at 167.40. The strike last trading price was 2.5, which was 0 lower than the previous day. The implied volatity was 27.12, the open interest changed by 0 which decreased total open position to 1
On 4 Jun GAIL was trading at 167.55. The strike last trading price was 2.5, which was -3.94 lower than the previous day. The implied volatity was 27.12, the open interest changed by 0 which decreased total open position to 0
| GAIL 28-Jul-2026 (36d) 182 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 176.10 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Jun | 173.90 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Jun | 176.44 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Jun | 175.03 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Jun | 176.09 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Jun | 175.41 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Jun | 170.50 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Jun | 166.09 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Jun | 168.01 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Jun | 167.59 | 0 | 0 | - | 0 | 0 | 0 |
| 8 Jun | 168.60 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Jun | 167.40 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Jun | 167.55 | 0 | 0 | - | 0 | 0 | 0 |
For Gail (India) Ltd - strike price 182 expiring on 28JUL2026
Delta for 182 PE is -
Historical price for 182 PE is as follows
On 22 Jun GAIL was trading at 176.10. 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 19 Jun GAIL was trading at 173.90. 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 Jun GAIL was trading at 176.44. 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 17 Jun GAIL was trading at 175.03. 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 16 Jun GAIL was trading at 176.09. 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 15 Jun GAIL was trading at 175.41. 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 12 Jun GAIL was trading at 170.50. 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 11 Jun GAIL was trading at 166.09. 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 10 Jun GAIL was trading at 168.01. 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 9 Jun GAIL was trading at 167.59. 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 8 Jun GAIL was trading at 168.60. 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 5 Jun GAIL was trading at 167.40. 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 4 Jun GAIL was trading at 167.55. 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
