GAIL
GAIL (INDIA) LTD
Historical option data for GAIL
02 Jul 2024 10:42 AM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 2 Jul | 224.62 | 30 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Jul | 222.55 | 30 | - | 9,150 | 0 | 18,300 | ||||
| 28 Jun | 219.55 | 27.05 | - | 9,150 | 18,300 | 18,300 | ||||
| 27 Jun | 217.95 | 19.35 | - | 0 | 22,875 | 0 | ||||
| 26 Jun | 213.43 | 19.35 | - | 22,875 | 18,300 | 18,300 | ||||
| 25 Jun | 213.15 | 24.35 | - | 0 | 0 | 0 | ||||
| 24 Jun | 212.65 | 24.35 | - | 0 | 0 | 0 | ||||
| 21 Jun | 214.76 | 24.35 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Jun | 218.60 | 24.35 | - | 0 | 0 | 0 | ||||
| 19 Jun | 216.28 | 24.35 | - | 0 | 0 | 0 | ||||
| 18 Jun | 222.26 | 24.35 | - | 0 | 0 | 0 | ||||
| 14 Jun | 221.83 | 24.35 | - | 0 | 0 | 0 | ||||
| 13 Jun | 219.83 | 24.35 | - | 0 | 0 | 0 | ||||
| 12 Jun | 216.92 | 24.35 | - | 0 | 0 | 0 | ||||
| 11 Jun | 212.86 | 24.35 | - | 0 | 0 | 0 | ||||
| 10 Jun | 208.18 | 24.35 | - | 0 | 0 | 0 | ||||
| 7 Jun | 212.70 | 24.35 | - | 0 | 0 | 0 | ||||
| 6 Jun | 207.90 | 24.35 | - | 0 | 0 | 0 | ||||
| 5 Jun | 195.15 | 24.35 | - | 0 | 0 | 0 | ||||
| 4 Jun | 190.30 | 24.35 | - | 0 | 0 | 0 | ||||
| 3 Jun | 230.80 | 24.35 | - | 0 | 0 | 0 | ||||
| 31 May | 204.30 | 24.35 | - | 0 | 0 | 0 | ||||
| 29 May | 200.50 | 0.00 | - | 0 | 0 | 0 | ||||
| 28 May | 200.50 | 0.00 | - | 0 | 0 | 0 | ||||
For GAIL (INDIA) LTD - strike price 195 expiring on 25JUL2024
Delta for 195 CE is -
Historical price for 195 CE is as follows
On 2 Jul GAIL was trading at 224.62. The strike last trading price was 30, 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 Jul GAIL was trading at 222.55. The strike last trading price was 30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18300
On 28 Jun GAIL was trading at 219.55. The strike last trading price was 27.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 18300
On 27 Jun GAIL was trading at 217.95. The strike last trading price was 19.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 0
On 26 Jun GAIL was trading at 213.43. The strike last trading price was 19.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 18300
On 25 Jun GAIL was trading at 213.15. The strike last trading price was 24.35, 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 24 Jun GAIL was trading at 212.65. The strike last trading price was 24.35, 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 21 Jun GAIL was trading at 214.76. The strike last trading price was 24.35, 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 24.35, 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 24.35, 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 24.35, 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 24.35, 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 24.35, 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 24.35, 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 24.35, 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 24.35, 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 24.35, 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 24.35, 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 24.35, 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 24.35, 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 24.35, 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 24.35, 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 0.00, 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 0.00, 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 | 224.62 | 0.65 | -0.15 | - | 2,33,325 | 32,025 | 5,26,125 |
| 1 Jul | 222.55 | 0.8 | - | 1,92,150 | 36,600 | 4,94,100 | |
| 28 Jun | 219.55 | 1 | - | 6,26,775 | -9,150 | 4,57,500 | |
| 27 Jun | 217.95 | 1.3 | - | 3,38,550 | 59,475 | 4,66,650 | |
| 26 Jun | 213.43 | 1.85 | - | 5,12,400 | 1,60,125 | 4,02,600 | |
| 25 Jun | 213.15 | 2.3 | - | 3,06,525 | 1,37,250 | 2,42,475 | |
| 24 Jun | 212.65 | 2.45 | - | 2,15,025 | 82,350 | 1,00,650 | |
| 21 Jun | 214.76 | 5.30 | - | 0 | 0 | 0 | |
| 20 Jun | 218.60 | 5.30 | - | 0 | 0 | 0 | |
| 19 Jun | 216.28 | 5.30 | - | 0 | 0 | 0 | |
| 18 Jun | 222.26 | 5.30 | - | 0 | 0 | 0 | |
| 14 Jun | 221.83 | 5.30 | - | 0 | 0 | 0 | |
| 13 Jun | 219.83 | 5.30 | - | 0 | 0 | 0 | |
| 12 Jun | 216.92 | 5.30 | - | 0 | 0 | 0 | |
| 11 Jun | 212.86 | 5.30 | - | 0 | 0 | 0 | |
| 10 Jun | 208.18 | 5.30 | - | 0 | 0 | 0 | |
| 7 Jun | 212.70 | 5.30 | - | 9,150 | 18,300 | 18,300 | |
| 6 Jun | 207.90 | 15.25 | - | 0 | 13,725 | 0 | |
| 5 Jun | 195.15 | 15.25 | - | 4,575 | 13,725 | 13,725 | |
| 4 Jun | 190.30 | 9.00 | - | 0 | 4,575 | 0 | |
| 3 Jun | 230.80 | 9.00 | - | 0 | 4,575 | 0 | |
| 31 May | 204.30 | 9.00 | - | 9,150 | 13,725 | 13,725 | |
| 29 May | 200.50 | 11.25 | - | 4,575 | 4,575 | 4,575 | |
| 28 May | 200.50 | 11.25 | - | 4,575 | 0 | 4,575 | |
For GAIL (INDIA) LTD - strike price 195 expiring on 25JUL2024
Delta for 195 PE is -
Historical price for 195 PE is as follows
On 2 Jul GAIL was trading at 224.62. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 526125
On 1 Jul GAIL was trading at 222.55. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 36600 which increased total open position to 494100
On 28 Jun GAIL was trading at 219.55. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by -9150 which decreased total open position to 457500
On 27 Jun GAIL was trading at 217.95. The strike last trading price was 1.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 59475 which increased total open position to 466650
On 26 Jun GAIL was trading at 213.43. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 160125 which increased total open position to 402600
On 25 Jun GAIL was trading at 213.15. The strike last trading price was 2.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 137250 which increased total open position to 242475
On 24 Jun GAIL was trading at 212.65. The strike last trading price was 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 82350 which increased total open position to 100650
On 21 Jun GAIL was trading at 214.76. The strike last trading price was 5.30, 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 5.30, 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 5.30, 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 5.30, 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 5.30, 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 5.30, 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 5.30, 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 5.30, 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 5.30, 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 5.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 18300
On 6 Jun GAIL was trading at 207.90. The strike last trading price was 15.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 0
On 5 Jun GAIL was trading at 195.15. The strike last trading price was 15.25, 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 4 Jun GAIL was trading at 190.30. The strike last trading price was 9.00, 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 3 Jun GAIL was trading at 230.80. The strike last trading price was 9.00, 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 9.00, 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 29 May GAIL was trading at 200.50. The strike last trading price was 11.25, 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 28 May GAIL was trading at 200.50. The strike last trading price was 11.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4575