GAIL
Gail (India) Ltd
Historical option data for GAIL
15 Apr 2025 11:31 AM IST
| GAIL 24APR2025 192.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 0.07
Theta: -0.17
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 15 Apr | 179.28 | 1 | 0.3 | 42.55 | 103 | 38 | 394 | |||
| 11 Apr | 171.71 | 0.7 | -0.2 | 44.67 | 105 | 18 | 356 | |||
| 9 Apr | 168.86 | 0.85 | -0.3 | 48.90 | 99 | -1 | 340 | |||
| 8 Apr | 172.57 | 1.15 | 0.15 | 44.50 | 196 | -48 | 347 | |||
| 7 Apr | 169.03 | 1 | -0.25 | 45.59 | 234 | -8 | 395 | |||
| 4 Apr | 176.61 | 1.3 | -1.2 | 34.44 | 443 | 205 | 405 | |||
| 3 Apr | 183.63 | 2.5 | -0.15 | 30.72 | 327 | 31 | 199 | |||
| 2 Apr | 184.06 | 2.65 | -0.8 | 30.36 | 367 | -8 | 170 | |||
| 1 Apr | 186.32 | 3.4 | 0.75 | 29.63 | 707 | 47 | 177 | |||
| 28 Mar | 183.04 | 2.45 | -0.1 | 28.73 | 370 | 47 | 130 | |||
| 27 Mar | 181.56 | 2.75 | 1.2 | 31.13 | 164 | 33 | 82 | |||
| 26 Mar | 174.07 | 1.55 | -0.5 | 33.78 | 82 | 7 | 49 | |||
| 25 Mar | 177.70 | 2 | -1.05 | 31.69 | 41 | 14 | 44 | |||
| 24 Mar | 181.28 | 3.15 | 1 | 31.28 | 57 | 29 | 29 | |||
| 21 Mar | 175.05 | 2.15 | 0 | 9.00 | 0 | 0 | 0 | |||
| 20 Mar | 168.46 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 165.96 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 163.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 156.58 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 157.96 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 159.20 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 156.78 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Mar | 155.14 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 158.14 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 161.46 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 158.95 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 153.17 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 154.05 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Gail (India) Ltd - strike price 192.5 expiring on 24APR2025
Delta for 192.5 CE is 0.16
Historical price for 192.5 CE is as follows
On 15 Apr GAIL was trading at 179.28. The strike last trading price was 1, which was 0.3 higher than the previous day. The implied volatity was 42.55, the open interest changed by 38 which increased total open position to 394
On 11 Apr GAIL was trading at 171.71. The strike last trading price was 0.7, which was -0.2 lower than the previous day. The implied volatity was 44.67, the open interest changed by 18 which increased total open position to 356
On 9 Apr GAIL was trading at 168.86. The strike last trading price was 0.85, which was -0.3 lower than the previous day. The implied volatity was 48.90, the open interest changed by -1 which decreased total open position to 340
On 8 Apr GAIL was trading at 172.57. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was 44.50, the open interest changed by -48 which decreased total open position to 347
On 7 Apr GAIL was trading at 169.03. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 45.59, the open interest changed by -8 which decreased total open position to 395
On 4 Apr GAIL was trading at 176.61. The strike last trading price was 1.3, which was -1.2 lower than the previous day. The implied volatity was 34.44, the open interest changed by 205 which increased total open position to 405
On 3 Apr GAIL was trading at 183.63. The strike last trading price was 2.5, which was -0.15 lower than the previous day. The implied volatity was 30.72, the open interest changed by 31 which increased total open position to 199
On 2 Apr GAIL was trading at 184.06. The strike last trading price was 2.65, which was -0.8 lower than the previous day. The implied volatity was 30.36, the open interest changed by -8 which decreased total open position to 170
On 1 Apr GAIL was trading at 186.32. The strike last trading price was 3.4, which was 0.75 higher than the previous day. The implied volatity was 29.63, the open interest changed by 47 which increased total open position to 177
On 28 Mar GAIL was trading at 183.04. The strike last trading price was 2.45, which was -0.1 lower than the previous day. The implied volatity was 28.73, the open interest changed by 47 which increased total open position to 130
On 27 Mar GAIL was trading at 181.56. The strike last trading price was 2.75, which was 1.2 higher than the previous day. The implied volatity was 31.13, the open interest changed by 33 which increased total open position to 82
On 26 Mar GAIL was trading at 174.07. The strike last trading price was 1.55, which was -0.5 lower than the previous day. The implied volatity was 33.78, the open interest changed by 7 which increased total open position to 49
On 25 Mar GAIL was trading at 177.70. The strike last trading price was 2, which was -1.05 lower than the previous day. The implied volatity was 31.69, the open interest changed by 14 which increased total open position to 44
On 24 Mar GAIL was trading at 181.28. The strike last trading price was 3.15, which was 1 higher than the previous day. The implied volatity was 31.28, the open interest changed by 29 which increased total open position to 29
On 21 Mar GAIL was trading at 175.05. The strike last trading price was 2.15, which was 0 lower than the previous day. The implied volatity was 9.00, the open interest changed by 0 which decreased total open position to 0
On 20 Mar GAIL was trading at 168.46. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Mar GAIL was trading at 165.96. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Mar GAIL was trading at 163.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Mar GAIL was trading at 156.58. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Mar GAIL was trading at 157.96. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Mar GAIL was trading at 159.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Mar GAIL was trading at 156.78. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Mar GAIL was trading at 155.14. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Mar GAIL was trading at 158.14. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Mar GAIL was trading at 161.46. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Mar GAIL was trading at 158.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Mar GAIL was trading at 153.17. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Mar GAIL was trading at 154.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| GAIL 24APR2025 192.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 15 Apr | 179.28 | 20.2 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Apr | 171.71 | 20.2 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 168.86 | 20.2 | 0 | 0.00 | 0 | -2 | 0 |
| 8 Apr | 172.57 | 20.2 | 3.65 | 47.90 | 2 | -1 | 68 |
| 7 Apr | 169.03 | 16.15 | -0.4 | 0.00 | 0 | -5 | 0 |
| 4 Apr | 176.61 | 16.15 | 5.6 | 38.03 | 45 | -5 | 69 |
| 3 Apr | 183.63 | 10.5 | -0.05 | 32.75 | 42 | -5 | 75 |
| 2 Apr | 184.06 | 10.65 | 1.65 | 34.22 | 85 | -6 | 80 |
| 1 Apr | 186.32 | 9 | -1.85 | 32.22 | 98 | -11 | 87 |
| 28 Mar | 183.04 | 11.45 | -0.95 | 30.01 | 81 | 28 | 98 |
| 27 Mar | 181.56 | 12.1 | -6 | 30.38 | 92 | 53 | 69 |
| 26 Mar | 174.07 | 18.1 | 3.1 | 32.30 | 8 | 2 | 14 |
| 25 Mar | 177.70 | 15 | 2.55 | 28.81 | 8 | 1 | 11 |
| 24 Mar | 181.28 | 12.45 | -20.7 | 31.96 | 23 | 11 | 11 |
| 21 Mar | 175.05 | 33.15 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 168.46 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 165.96 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 163.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 156.58 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 157.96 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 159.20 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 156.78 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 155.14 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 158.14 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 161.46 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 158.95 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 153.17 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 154.05 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Gail (India) Ltd - strike price 192.5 expiring on 24APR2025
Delta for 192.5 PE is 0.00
Historical price for 192.5 PE is as follows
On 15 Apr GAIL was trading at 179.28. The strike last trading price was 20.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Apr GAIL was trading at 171.71. The strike last trading price was 20.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Apr GAIL was trading at 168.86. The strike last trading price was 20.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 8 Apr GAIL was trading at 172.57. The strike last trading price was 20.2, which was 3.65 higher than the previous day. The implied volatity was 47.90, the open interest changed by -1 which decreased total open position to 68
On 7 Apr GAIL was trading at 169.03. The strike last trading price was 16.15, which was -0.4 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 4 Apr GAIL was trading at 176.61. The strike last trading price was 16.15, which was 5.6 higher than the previous day. The implied volatity was 38.03, the open interest changed by -5 which decreased total open position to 69
On 3 Apr GAIL was trading at 183.63. The strike last trading price was 10.5, which was -0.05 lower than the previous day. The implied volatity was 32.75, the open interest changed by -5 which decreased total open position to 75
On 2 Apr GAIL was trading at 184.06. The strike last trading price was 10.65, which was 1.65 higher than the previous day. The implied volatity was 34.22, the open interest changed by -6 which decreased total open position to 80
On 1 Apr GAIL was trading at 186.32. The strike last trading price was 9, which was -1.85 lower than the previous day. The implied volatity was 32.22, the open interest changed by -11 which decreased total open position to 87
On 28 Mar GAIL was trading at 183.04. The strike last trading price was 11.45, which was -0.95 lower than the previous day. The implied volatity was 30.01, the open interest changed by 28 which increased total open position to 98
On 27 Mar GAIL was trading at 181.56. The strike last trading price was 12.1, which was -6 lower than the previous day. The implied volatity was 30.38, the open interest changed by 53 which increased total open position to 69
On 26 Mar GAIL was trading at 174.07. The strike last trading price was 18.1, which was 3.1 higher than the previous day. The implied volatity was 32.30, the open interest changed by 2 which increased total open position to 14
On 25 Mar GAIL was trading at 177.70. The strike last trading price was 15, which was 2.55 higher than the previous day. The implied volatity was 28.81, the open interest changed by 1 which increased total open position to 11
On 24 Mar GAIL was trading at 181.28. The strike last trading price was 12.45, which was -20.7 lower than the previous day. The implied volatity was 31.96, the open interest changed by 11 which increased total open position to 11
On 21 Mar GAIL was trading at 175.05. The strike last trading price was 33.15, 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 20 Mar GAIL was trading at 168.46. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Mar GAIL was trading at 165.96. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Mar GAIL was trading at 163.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Mar GAIL was trading at 156.58. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Mar GAIL was trading at 157.96. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Mar GAIL was trading at 159.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Mar GAIL was trading at 156.78. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Mar GAIL was trading at 155.14. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Mar GAIL was trading at 158.14. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Mar GAIL was trading at 161.46. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Mar GAIL was trading at 158.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Mar GAIL was trading at 153.17. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Mar GAIL was trading at 154.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
