GAIL
Gail (India) Ltd
Historical option data for GAIL
24 Apr 2026 01:29 PM IST
| GAIL 28-Apr-2026 (4d) 190 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.02
Gamma: 0.00191
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 164.80 | 0.02 | -0.009999999999999998 | 52.57 | 8 | -4 | 82 | |||||||||
| 23 Apr | 164.96 | 0.03 | -0.03 | 48.67 | 2 | 1 | 87 | |||||||||
| 22 Apr | 166.12 | 0.06 | 0.03 | 45.99 | 44 | 34 | 85 | |||||||||
| 21 Apr | 160.77 | 0.03 | 0.03 | 47.96 | 0 | 0 | 51 | |||||||||
| 20 Apr | 157.70 | 0.03 | 0 | 47.96 | 10 | 0 | 46 | |||||||||
| 17 Apr | 157.82 | 0.03 | 0.019999999999999997 | 42.43 | 14 | 9 | 42 | |||||||||
| 16 Apr | 158.92 | 0.01 | -0.01 | 35 | 1 | 0 | 33 | |||||||||
| 15 Apr | 156.12 | 0.02 | 0 | 38.45 | 1 | 0 | 34 | |||||||||
|
|
||||||||||||||||
| 13 Apr | 153.71 | 0.02 | -0.030000000000000002 | - | 1 | 0 | 35 | |||||||||
| 10 Apr | 154.08 | 0.02 | -0.030000000000000002 | - | 0 | 0 | 35 | |||||||||
| 9 Apr | 152.22 | 0.02 | -0.03 | 36.49 | 3 | 0 | 38 | |||||||||
| 8 Apr | 153.30 | 0.05 | -0.03 | 38.15 | 6 | 0 | 38 | |||||||||
| 7 Apr | 145.38 | 0.08 | 0.02 | 48.69 | 1 | 0 | 37 | |||||||||
| 6 Apr | 143.14 | 0.06 | 0 | 47.61 | 12 | -1 | 37 | |||||||||
| 2 Apr | 141.73 | 0.06 | 0 | - | 0 | 0 | 38 | |||||||||
| 1 Apr | 140.67 | 0.06 | 0 | 45.28 | 2 | 0 | 40 | |||||||||
| 30 Mar | 137.71 | 0.06 | -0.04 | 46.59 | 16 | 12 | 40 | |||||||||
| 27 Mar | 137.19 | 0.1 | 0.03 | 47.89 | 12 | 9 | 27 | |||||||||
| 25 Mar | 139.20 | 0.07 | -0.12 | 42.64 | 14 | 8 | 16 | |||||||||
| 24 Mar | 137.67 | 0.19 | -0.01 | 49.17 | 2 | 0 | 7 | |||||||||
| 23 Mar | 135.40 | 0.2 | -0.45 | 51.68 | 3 | 0 | 7 | |||||||||
| 20 Mar | 142.87 | 0.65 | 0.4 | 52.34 | 1 | 0 | 6 | |||||||||
| 19 Mar | 144.27 | 0.25 | -0.08 | 41.5 | 1 | 0 | 6 | |||||||||
| 18 Mar | 150.95 | 0.33 | -0.27 | 36.97 | 1 | 0 | 7 | |||||||||
| 17 Mar | 147.71 | 0.6 | 0 | - | 0 | 0 | 7 | |||||||||
| 16 Mar | 146.06 | 0.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 147.78 | 0.6 | 0 | - | 0 | 0 | 7 | |||||||||
| 12 Mar | 152.35 | 0.6 | 0 | - | 0 | 0 | 7 | |||||||||
| 11 Mar | 147.97 | 0.6 | 0 | 41.28 | 1 | 0 | 6 | |||||||||
| 10 Mar | 150.29 | 0.6 | -0.02 | - | 3 | 0 | 6 | |||||||||
| 9 Mar | 148.98 | 0.6 | -0.02 | 39.2 | 3 | 1 | 5 | |||||||||
| 6 Mar | 155.71 | 0.62 | -0.77 | - | 0 | 0 | 4 | |||||||||
| 5 Mar | 156.73 | 0.62 | -0.77 | - | 8 | 2 | 4 | |||||||||
| 4 Mar | 154.61 | 0.62 | -0.77 | 32.7 | 8 | 2 | 4 | |||||||||
| 2 Mar | 165.07 | 1.39 | 0.43 | 28.53 | 2 | 0 | 2 | |||||||||
| 27 Feb | 169.53 | 0.96 | -1.43 | 21.61 | 2 | 0 | 0 | |||||||||
| 26 Feb | 169.96 | 2.39 | 0 | 6.75 | 0 | 0 | 0 | |||||||||
For Gail (India) Ltd - strike price 190 expiring on 28APR2026
Delta for 190 CE is 0.01
Historical price for 190 CE is as follows
On 24 Apr GAIL was trading at 164.80. The strike last trading price was 0.02, which was -0.009999999999999998 lower than the previous day. The implied volatity was 52.57, the open interest changed by -4 which decreased total open position to 82
On 23 Apr GAIL was trading at 164.96. The strike last trading price was 0.03, which was -0.03 lower than the previous day. The implied volatity was 48.67, the open interest changed by 1 which increased total open position to 87
On 22 Apr GAIL was trading at 166.12. The strike last trading price was 0.06, which was 0.03 higher than the previous day. The implied volatity was 45.99, the open interest changed by 34 which increased total open position to 85
On 21 Apr GAIL was trading at 160.77. The strike last trading price was 0.03, which was 0.03 higher than the previous day. The implied volatity was 47.96, the open interest changed by 0 which decreased total open position to 51
On 20 Apr GAIL was trading at 157.70. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was 47.96, the open interest changed by 0 which decreased total open position to 46
On 17 Apr GAIL was trading at 157.82. The strike last trading price was 0.03, which was 0.019999999999999997 higher than the previous day. The implied volatity was 42.43, the open interest changed by 9 which increased total open position to 42
On 16 Apr GAIL was trading at 158.92. The strike last trading price was 0.01, which was -0.01 lower than the previous day. The implied volatity was 35, the open interest changed by 0 which decreased total open position to 33
On 15 Apr GAIL was trading at 156.12. The strike last trading price was 0.02, which was 0 lower than the previous day. The implied volatity was 38.45, the open interest changed by 0 which decreased total open position to 34
On 13 Apr GAIL was trading at 153.71. The strike last trading price was 0.02, which was -0.030000000000000002 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 10 Apr GAIL was trading at 154.08. The strike last trading price was 0.02, which was -0.030000000000000002 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 9 Apr GAIL was trading at 152.22. The strike last trading price was 0.02, which was -0.03 lower than the previous day. The implied volatity was 36.49, the open interest changed by 0 which decreased total open position to 38
On 8 Apr GAIL was trading at 153.30. The strike last trading price was 0.05, which was -0.03 lower than the previous day. The implied volatity was 38.15, the open interest changed by 0 which decreased total open position to 38
On 7 Apr GAIL was trading at 145.38. The strike last trading price was 0.08, which was 0.02 higher than the previous day. The implied volatity was 48.69, the open interest changed by 0 which decreased total open position to 37
On 6 Apr GAIL was trading at 143.14. The strike last trading price was 0.06, which was 0 lower than the previous day. The implied volatity was 47.61, the open interest changed by -1 which decreased total open position to 37
On 2 Apr GAIL was trading at 141.73. The strike last trading price was 0.06, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 1 Apr GAIL was trading at 140.67. The strike last trading price was 0.06, which was 0 lower than the previous day. The implied volatity was 45.28, the open interest changed by 0 which decreased total open position to 40
On 30 Mar GAIL was trading at 137.71. The strike last trading price was 0.06, which was -0.04 lower than the previous day. The implied volatity was 46.59, the open interest changed by 12 which increased total open position to 40
On 27 Mar GAIL was trading at 137.19. The strike last trading price was 0.1, which was 0.03 higher than the previous day. The implied volatity was 47.89, the open interest changed by 9 which increased total open position to 27
On 25 Mar GAIL was trading at 139.20. The strike last trading price was 0.07, which was -0.12 lower than the previous day. The implied volatity was 42.64, the open interest changed by 8 which increased total open position to 16
On 24 Mar GAIL was trading at 137.67. The strike last trading price was 0.19, which was -0.01 lower than the previous day. The implied volatity was 49.17, the open interest changed by 0 which decreased total open position to 7
On 23 Mar GAIL was trading at 135.40. The strike last trading price was 0.2, which was -0.45 lower than the previous day. The implied volatity was 51.68, the open interest changed by 0 which decreased total open position to 7
On 20 Mar GAIL was trading at 142.87. The strike last trading price was 0.65, which was 0.4 higher than the previous day. The implied volatity was 52.34, the open interest changed by 0 which decreased total open position to 6
On 19 Mar GAIL was trading at 144.27. The strike last trading price was 0.25, which was -0.08 lower than the previous day. The implied volatity was 41.5, the open interest changed by 0 which decreased total open position to 6
On 18 Mar GAIL was trading at 150.95. The strike last trading price was 0.33, which was -0.27 lower than the previous day. The implied volatity was 36.97, the open interest changed by 0 which decreased total open position to 7
On 17 Mar GAIL was trading at 147.71. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Mar GAIL was trading at 146.06. The strike last trading price was 0.6, 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 13 Mar GAIL was trading at 147.78. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 12 Mar GAIL was trading at 152.35. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 11 Mar GAIL was trading at 147.97. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 41.28, the open interest changed by 0 which decreased total open position to 6
On 10 Mar GAIL was trading at 150.29. The strike last trading price was 0.6, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 9 Mar GAIL was trading at 148.98. The strike last trading price was 0.6, which was -0.02 lower than the previous day. The implied volatity was 39.2, the open interest changed by 1 which increased total open position to 5
On 6 Mar GAIL was trading at 155.71. The strike last trading price was 0.62, which was -0.77 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 Mar GAIL was trading at 156.73. The strike last trading price was 0.62, which was -0.77 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 4
On 4 Mar GAIL was trading at 154.61. The strike last trading price was 0.62, which was -0.77 lower than the previous day. The implied volatity was 32.7, the open interest changed by 2 which increased total open position to 4
On 2 Mar GAIL was trading at 165.07. The strike last trading price was 1.39, which was 0.43 higher than the previous day. The implied volatity was 28.53, the open interest changed by 0 which decreased total open position to 2
On 27 Feb GAIL was trading at 169.53. The strike last trading price was 0.96, which was -1.43 lower than the previous day. The implied volatity was 21.61, the open interest changed by 0 which decreased total open position to 0
On 26 Feb GAIL was trading at 169.96. The strike last trading price was 2.39, which was 0 lower than the previous day. The implied volatity was 6.75, the open interest changed by 0 which decreased total open position to 0
| GAIL 28-Apr-2026 (4d) 190 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.92
Vega: 0
Theta: -0.23
Gamma: 0.00931
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 164.80 | 25 | -0.5 | 84.97 | 5 | 0 | 67 |
| 23 Apr | 164.96 | 25.5 | 0.3999999999999986 | 81.87 | 7 | 0 | 67 |
| 22 Apr | 166.12 | 25.1 | -3.8999999999999986 | 76.88 | 1 | 0 | 68 |
| 21 Apr | 160.77 | 29 | -3.219999999999999 | 67.98 | 33 | -14 | 72 |
| 20 Apr | 157.70 | 32.22 | 32.22 | - | 0 | 0 | 86 |
| 17 Apr | 157.82 | 32.22 | 1.25 | 54.51 | 9 | -4 | 89 |
| 16 Apr | 158.92 | 30.97 | -5.43 | 50.43 | 2 | -1 | 94 |
| 15 Apr | 156.12 | 36.4 | 36.4 | - | 0 | 0 | 95 |
| 13 Apr | 153.71 | 36.4 | 36.4 | - | 0 | 0 | 95 |
| 10 Apr | 154.08 | 36.4 | 36.4 | - | 0 | 0 | 95 |
| 9 Apr | 152.22 | 36.4 | -0.1 | 47.29 | 1 | 0 | 94 |
| 8 Apr | 153.30 | 36.5 | -8.5 | 62.23 | 3 | 1 | 92 |
| 7 Apr | 145.38 | 45 | -5.1 | - | 2 | 0 | 89 |
| 6 Apr | 143.14 | 50.1 | 1.9 | - | 0 | 0 | 89 |
| 2 Apr | 141.73 | 50.1 | 1.9 | - | 6 | 0 | 95 |
| 1 Apr | 140.67 | 48.2 | -2.78 | 54.7 | 5 | -2 | 94 |
| 30 Mar | 137.71 | 50.97 | -0.03 | 39.97 | 44 | 41 | 93 |
| 27 Mar | 137.19 | 51 | 1.05 | 51.48 | 26 | 25 | 51 |
| 25 Mar | 139.20 | 49.95 | -1.37 | 62.12 | 4 | 3 | 25 |
| 24 Mar | 137.67 | 51.45 | 7.45 | - | 6 | 5 | 21 |
| 23 Mar | 135.40 | 44 | 2 | - | 0 | 0 | 16 |
| 20 Mar | 142.87 | 44 | 2 | - | 0 | 0 | 16 |
| 19 Mar | 144.27 | 44 | 2 | 52.32 | 5 | 4 | 15 |
| 18 Mar | 150.95 | 42 | 4.8 | - | 0 | 0 | 11 |
| 17 Mar | 147.71 | 42 | 4.8 | - | 1 | 0 | 11 |
| 16 Mar | 146.06 | 42 | 4.8 | - | 1 | 0 | 10 |
| 13 Mar | 147.78 | 37.2 | 13.78 | - | 0 | 0 | 10 |
| 12 Mar | 152.35 | 37.2 | 13.78 | - | 0 | 0 | 10 |
| 11 Mar | 147.97 | 37.2 | 13.78 | - | 0 | 0 | 10 |
| 10 Mar | 150.29 | 37.2 | 13.78 | 31.06 | 10 | 7 | 9 |
| 9 Mar | 148.98 | 23.42 | 3.42 | - | 0 | 0 | 2 |
| 6 Mar | 155.71 | 23.42 | 3.42 | - | 0 | 0 | 2 |
| 5 Mar | 156.73 | 23.42 | 3.42 | - | 1 | 0 | 2 |
| 4 Mar | 154.61 | 23.42 | 3.42 | - | 1 | 0 | 2 |
| 2 Mar | 165.07 | 23.42 | 3.42 | 31.16 | 1 | 0 | 1 |
| 27 Feb | 169.53 | 20 | -9.5 | - | 0 | 0 | 1 |
| 26 Feb | 169.96 | 20 | -9.5 | - | 0 | 0 | 1 |
For Gail (India) Ltd - strike price 190 expiring on 28APR2026
Delta for 190 PE is -0.92
Historical price for 190 PE is as follows
On 24 Apr GAIL was trading at 164.80. The strike last trading price was 25, which was -0.5 lower than the previous day. The implied volatity was 84.97, the open interest changed by 0 which decreased total open position to 67
On 23 Apr GAIL was trading at 164.96. The strike last trading price was 25.5, which was 0.3999999999999986 higher than the previous day. The implied volatity was 81.87, the open interest changed by 0 which decreased total open position to 67
On 22 Apr GAIL was trading at 166.12. The strike last trading price was 25.1, which was -3.8999999999999986 lower than the previous day. The implied volatity was 76.88, the open interest changed by 0 which decreased total open position to 68
On 21 Apr GAIL was trading at 160.77. The strike last trading price was 29, which was -3.219999999999999 lower than the previous day. The implied volatity was 67.98, the open interest changed by -14 which decreased total open position to 72
On 20 Apr GAIL was trading at 157.70. The strike last trading price was 32.22, which was 32.22 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86
On 17 Apr GAIL was trading at 157.82. The strike last trading price was 32.22, which was 1.25 higher than the previous day. The implied volatity was 54.51, the open interest changed by -4 which decreased total open position to 89
On 16 Apr GAIL was trading at 158.92. The strike last trading price was 30.97, which was -5.43 lower than the previous day. The implied volatity was 50.43, the open interest changed by -1 which decreased total open position to 94
On 15 Apr GAIL was trading at 156.12. The strike last trading price was 36.4, which was 36.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95
On 13 Apr GAIL was trading at 153.71. The strike last trading price was 36.4, which was 36.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95
On 10 Apr GAIL was trading at 154.08. The strike last trading price was 36.4, which was 36.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95
On 9 Apr GAIL was trading at 152.22. The strike last trading price was 36.4, which was -0.1 lower than the previous day. The implied volatity was 47.29, the open interest changed by 0 which decreased total open position to 94
On 8 Apr GAIL was trading at 153.30. The strike last trading price was 36.5, which was -8.5 lower than the previous day. The implied volatity was 62.23, the open interest changed by 1 which increased total open position to 92
On 7 Apr GAIL was trading at 145.38. The strike last trading price was 45, which was -5.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 89
On 6 Apr GAIL was trading at 143.14. The strike last trading price was 50.1, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 89
On 2 Apr GAIL was trading at 141.73. The strike last trading price was 50.1, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95
On 1 Apr GAIL was trading at 140.67. The strike last trading price was 48.2, which was -2.78 lower than the previous day. The implied volatity was 54.7, the open interest changed by -2 which decreased total open position to 94
On 30 Mar GAIL was trading at 137.71. The strike last trading price was 50.97, which was -0.03 lower than the previous day. The implied volatity was 39.97, the open interest changed by 41 which increased total open position to 93
On 27 Mar GAIL was trading at 137.19. The strike last trading price was 51, which was 1.05 higher than the previous day. The implied volatity was 51.48, the open interest changed by 25 which increased total open position to 51
On 25 Mar GAIL was trading at 139.20. The strike last trading price was 49.95, which was -1.37 lower than the previous day. The implied volatity was 62.12, the open interest changed by 3 which increased total open position to 25
On 24 Mar GAIL was trading at 137.67. The strike last trading price was 51.45, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 21
On 23 Mar GAIL was trading at 135.40. The strike last trading price was 44, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 20 Mar GAIL was trading at 142.87. The strike last trading price was 44, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 19 Mar GAIL was trading at 144.27. The strike last trading price was 44, which was 2 higher than the previous day. The implied volatity was 52.32, the open interest changed by 4 which increased total open position to 15
On 18 Mar GAIL was trading at 150.95. The strike last trading price was 42, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 17 Mar GAIL was trading at 147.71. The strike last trading price was 42, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 16 Mar GAIL was trading at 146.06. The strike last trading price was 42, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 13 Mar GAIL was trading at 147.78. The strike last trading price was 37.2, which was 13.78 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 12 Mar GAIL was trading at 152.35. The strike last trading price was 37.2, which was 13.78 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 11 Mar GAIL was trading at 147.97. The strike last trading price was 37.2, which was 13.78 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 10 Mar GAIL was trading at 150.29. The strike last trading price was 37.2, which was 13.78 higher than the previous day. The implied volatity was 31.06, the open interest changed by 7 which increased total open position to 9
On 9 Mar GAIL was trading at 148.98. The strike last trading price was 23.42, which was 3.42 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar GAIL was trading at 155.71. The strike last trading price was 23.42, which was 3.42 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar GAIL was trading at 156.73. The strike last trading price was 23.42, which was 3.42 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Mar GAIL was trading at 154.61. The strike last trading price was 23.42, which was 3.42 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Mar GAIL was trading at 165.07. The strike last trading price was 23.42, which was 3.42 higher than the previous day. The implied volatity was 31.16, the open interest changed by 0 which decreased total open position to 1
On 27 Feb GAIL was trading at 169.53. The strike last trading price was 20, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Feb GAIL was trading at 169.96. The strike last trading price was 20, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
