GAIL
GAIL (INDIA) LTD
Historical option data for GAIL
02 Jul 2024 11:02 AM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 2 Jul | 224.60 | 32.9 | 0.00 | - | 0 | 9,150 | 0 | |||
| 1 Jul | 222.55 | 32.9 | - | 0 | 9,150 | 0 | ||||
| 28 Jun | 219.55 | 32.9 | - | 4,575 | 9,150 | 1,00,650 | ||||
| 27 Jun | 217.95 | 27.1 | - | 22,875 | 9,150 | 91,500 | ||||
| 26 Jun | 213.43 | 26.5 | - | 18,300 | 54,900 | 86,925 | ||||
| 25 Jun | 213.15 | 25.5 | - | 68,625 | 22,875 | 32,025 | ||||
| 24 Jun | 212.65 | 26.25 | - | 13,725 | 9,150 | 9,150 | ||||
| 21 Jun | 214.76 | 27.65 | - | 0 | 0 | 0 | ||||
| 20 Jun | 218.60 | 27.65 | - | 0 | 0 | 0 | ||||
| 19 Jun | 216.28 | 27.65 | - | 0 | 0 | 0 | ||||
| 18 Jun | 222.26 | 27.65 | - | 0 | 0 | 0 | ||||
| 14 Jun | 221.83 | 27.65 | - | 0 | 0 | 0 | ||||
| 13 Jun | 219.83 | 27.65 | - | 0 | 0 | 0 | ||||
| 12 Jun | 216.92 | 27.65 | - | 0 | 0 | 0 | ||||
| 11 Jun | 212.86 | 27.65 | - | 0 | 0 | 0 | ||||
| 10 Jun | 208.18 | 27.65 | - | 0 | 0 | 0 | ||||
| 7 Jun | 212.70 | 27.65 | - | 0 | 0 | 0 | ||||
| 6 Jun | 207.90 | 27.65 | - | 0 | 0 | 0 | ||||
| 5 Jun | 195.15 | 27.65 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 4 Jun | 190.30 | 27.65 | - | 0 | 0 | 0 | ||||
| 3 Jun | 230.80 | 27.65 | - | 0 | 0 | 0 | ||||
| 31 May | 204.30 | 27.65 | - | 0 | 0 | 0 | ||||
| 29 May | 200.50 | 27.65 | - | 0 | 0 | 0 | ||||
| 28 May | 200.50 | 27.65 | - | 0 | 0 | 0 | ||||
For GAIL (INDIA) LTD - strike price 190 expiring on 25JUL2024
Delta for 190 CE is -
Historical price for 190 CE is as follows
On 2 Jul GAIL was trading at 224.60. The strike last trading price was 32.9, 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 0
On 1 Jul GAIL was trading at 222.55. The strike last trading price was 32.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 0
On 28 Jun GAIL was trading at 219.55. The strike last trading price was 32.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 100650
On 27 Jun GAIL was trading at 217.95. The strike last trading price was 27.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 91500
On 26 Jun GAIL was trading at 213.43. The strike last trading price was 26.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 54900 which increased total open position to 86925
On 25 Jun GAIL was trading at 213.15. The strike last trading price was 25.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 32025
On 24 Jun GAIL was trading at 212.65. The strike last trading price was 26.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 9150
On 21 Jun GAIL was trading at 214.76. The strike last trading price was 27.65, 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 27.65, 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 27.65, 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 27.65, 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 27.65, 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 27.65, 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 27.65, 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 27.65, 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 27.65, 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 27.65, 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 27.65, 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 27.65, 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 27.65, 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 27.65, 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 27.65, 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 27.65, 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 27.65, 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 | 224.60 | 0.4 | -0.10 | - | 4,20,900 | -45,750 | 17,15,625 |
| 1 Jul | 222.55 | 0.5 | - | 8,09,775 | -18,300 | 17,61,375 | |
| 28 Jun | 219.55 | 0.6 | - | 16,33,275 | 1,23,525 | 17,79,675 | |
| 27 Jun | 217.95 | 0.75 | - | 11,02,575 | 0 | 16,56,150 | |
| 26 Jun | 213.43 | 1.25 | - | 12,76,425 | 4,20,900 | 16,47,000 | |
| 25 Jun | 213.15 | 1.5 | - | 4,84,950 | 2,10,450 | 12,26,100 | |
| 24 Jun | 212.65 | 1.65 | - | 7,18,275 | 1,55,550 | 10,06,500 | |
| 21 Jun | 214.76 | 1.60 | - | 4,71,225 | 2,33,325 | 8,46,375 | |
| 20 Jun | 218.60 | 1.20 | - | 3,66,000 | 1,55,550 | 6,17,625 | |
| 19 Jun | 216.28 | 1.55 | - | 2,51,625 | 1,37,250 | 4,62,075 | |
| 18 Jun | 222.26 | 1.00 | - | 1,28,100 | 68,625 | 3,29,400 | |
| 14 Jun | 221.83 | 1.15 | - | 1,32,675 | 18,300 | 2,60,775 | |
| 13 Jun | 219.83 | 1.50 | - | 1,83,000 | -18,300 | 2,42,475 | |
| 12 Jun | 216.92 | 2.10 | - | 1,69,275 | -9,150 | 2,56,200 | |
| 11 Jun | 212.86 | 2.75 | - | 1,78,425 | 1,41,825 | 2,65,350 | |
| 10 Jun | 208.18 | 5.00 | - | 1,14,375 | 68,625 | 1,18,950 | |
| 7 Jun | 212.70 | 5.80 | - | 0 | 32,025 | 0 | |
| 6 Jun | 207.90 | 5.80 | - | 45,750 | 32,025 | 45,750 | |
| 5 Jun | 195.15 | 10.10 | - | 13,725 | 0 | 13,725 | |
| 4 Jun | 190.30 | 14.00 | - | 13,725 | 13,725 | 13,725 | |
| 3 Jun | 230.80 | 6.85 | - | 0 | 4,575 | 0 | |
| 31 May | 204.30 | 6.85 | - | 9,150 | 4,575 | 4,575 | |
| 29 May | 200.50 | 6.20 | - | 0 | 0 | 0 | |
| 28 May | 200.50 | 6.20 | - | 0 | 0 | 0 | |
For GAIL (INDIA) LTD - strike price 190 expiring on 25JUL2024
Delta for 190 PE is -
Historical price for 190 PE is as follows
On 2 Jul GAIL was trading at 224.60. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -45750 which decreased total open position to 1715625
On 1 Jul GAIL was trading at 222.55. The strike last trading price was 0.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -18300 which decreased total open position to 1761375
On 28 Jun GAIL was trading at 219.55. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 123525 which increased total open position to 1779675
On 27 Jun GAIL was trading at 217.95. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1656150
On 26 Jun GAIL was trading at 213.43. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 420900 which increased total open position to 1647000
On 25 Jun GAIL was trading at 213.15. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 210450 which increased total open position to 1226100
On 24 Jun GAIL was trading at 212.65. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 155550 which increased total open position to 1006500
On 21 Jun GAIL was trading at 214.76. The strike last trading price was 1.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 233325 which increased total open position to 846375
On 20 Jun GAIL was trading at 218.60. The strike last trading price was 1.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 155550 which increased total open position to 617625
On 19 Jun GAIL was trading at 216.28. The strike last trading price was 1.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 137250 which increased total open position to 462075
On 18 Jun GAIL was trading at 222.26. The strike last trading price was 1.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 68625 which increased total open position to 329400
On 14 Jun GAIL was trading at 221.83. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 260775
On 13 Jun GAIL was trading at 219.83. The strike last trading price was 1.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -18300 which decreased total open position to 242475
On 12 Jun GAIL was trading at 216.92. The strike last trading price was 2.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -9150 which decreased total open position to 256200
On 11 Jun GAIL was trading at 212.86. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 141825 which increased total open position to 265350
On 10 Jun GAIL was trading at 208.18. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 68625 which increased total open position to 118950
On 7 Jun GAIL was trading at 212.70. The strike last trading price was 5.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 0
On 6 Jun GAIL was trading at 207.90. The strike last trading price was 5.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 45750
On 5 Jun GAIL was trading at 195.15. The strike last trading price was 10.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13725
On 4 Jun GAIL was trading at 190.30. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 13725
On 3 Jun GAIL was trading at 230.80. The strike last trading price was 6.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 0
On 31 May GAIL was trading at 204.30. The strike last trading price was 6.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 4575
On 29 May GAIL was trading at 200.50. The strike last trading price was 6.20, 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 6.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0