`
[--[65.84.65.76]--]
GAIL
Gail (india) Ltd

188.89 -0.58 (-0.31%)

Back to Option Chain


Historical option data for GAIL

14 Nov 2024 04:11 PM IST
GAIL 28NOV2024 195 CE
Delta: 0.31
Vega: 0.13
Theta: -0.14
Gamma: 0.03
Date Close Ltp Change IV Volume Change OI OI
14 Nov 188.89 2 -0.80 27.41 1,675 191 853
13 Nov 189.47 2.8 -1.85 29.63 3,283 379 690
12 Nov 194.15 4.65 -6.00 28.67 505 198 321
11 Nov 202.93 10.65 -1.25 29.15 16 -4 123
8 Nov 204.17 11.9 -6.00 28.22 27 -3 130
7 Nov 210.43 17.9 1.50 30.58 55 -6 133
6 Nov 208.92 16.4 7.65 30.41 514 -166 141
5 Nov 196.41 8.75 -0.50 36.50 1,840 225 311
4 Nov 196.19 9.25 -2.25 39.82 331 58 88
1 Nov 200.16 11.5 -0.65 35.95 6 4 30
31 Oct 199.99 12.15 -1.80 - 25 14 23
30 Oct 203.73 13.95 0.75 - 15 4 7
29 Oct 205.12 13.2 -28.40 - 3 2 2
28 Oct 206.85 41.6 0.00 - 0 0 0
25 Oct 206.08 41.6 0.00 - 0 0 0
24 Oct 210.44 41.6 0.00 - 0 0 0
23 Oct 211.47 41.6 0.00 - 0 0 0
22 Oct 212.13 41.6 0.00 - 0 0 0
21 Oct 219.65 41.6 0.00 - 0 0 0
18 Oct 221.43 41.6 0.00 - 0 0 0
17 Oct 222.02 41.6 0.00 - 0 0 0
16 Oct 231.86 41.6 0.00 - 0 0 0
9 Oct 222.56 41.6 0.00 - 0 0 0
8 Oct 224.75 41.6 - 0 0 0


For Gail (India) Ltd - strike price 195 expiring on 28NOV2024

Delta for 195 CE is 0.31

Historical price for 195 CE is as follows

On 14 Nov GAIL was trading at 188.89. The strike last trading price was 2, which was -0.80 lower than the previous day. The implied volatity was 27.41, the open interest changed by 191 which increased total open position to 853


On 13 Nov GAIL was trading at 189.47. The strike last trading price was 2.8, which was -1.85 lower than the previous day. The implied volatity was 29.63, the open interest changed by 379 which increased total open position to 690


On 12 Nov GAIL was trading at 194.15. The strike last trading price was 4.65, which was -6.00 lower than the previous day. The implied volatity was 28.67, the open interest changed by 198 which increased total open position to 321


On 11 Nov GAIL was trading at 202.93. The strike last trading price was 10.65, which was -1.25 lower than the previous day. The implied volatity was 29.15, the open interest changed by -4 which decreased total open position to 123


On 8 Nov GAIL was trading at 204.17. The strike last trading price was 11.9, which was -6.00 lower than the previous day. The implied volatity was 28.22, the open interest changed by -3 which decreased total open position to 130


On 7 Nov GAIL was trading at 210.43. The strike last trading price was 17.9, which was 1.50 higher than the previous day. The implied volatity was 30.58, the open interest changed by -6 which decreased total open position to 133


On 6 Nov GAIL was trading at 208.92. The strike last trading price was 16.4, which was 7.65 higher than the previous day. The implied volatity was 30.41, the open interest changed by -166 which decreased total open position to 141


On 5 Nov GAIL was trading at 196.41. The strike last trading price was 8.75, which was -0.50 lower than the previous day. The implied volatity was 36.50, the open interest changed by 225 which increased total open position to 311


On 4 Nov GAIL was trading at 196.19. The strike last trading price was 9.25, which was -2.25 lower than the previous day. The implied volatity was 39.82, the open interest changed by 58 which increased total open position to 88


On 1 Nov GAIL was trading at 200.16. The strike last trading price was 11.5, which was -0.65 lower than the previous day. The implied volatity was 35.95, the open interest changed by 4 which increased total open position to 30


On 31 Oct GAIL was trading at 199.99. The strike last trading price was 12.15, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct GAIL was trading at 203.73. The strike last trading price was 13.95, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct GAIL was trading at 205.12. The strike last trading price was 13.2, which was -28.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct GAIL was trading at 206.85. The strike last trading price was 41.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct GAIL was trading at 206.08. The strike last trading price was 41.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct GAIL was trading at 210.44. The strike last trading price was 41.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct GAIL was trading at 211.47. The strike last trading price was 41.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct GAIL was trading at 212.13. The strike last trading price was 41.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct GAIL was trading at 219.65. The strike last trading price was 41.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct GAIL was trading at 221.43. The strike last trading price was 41.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct GAIL was trading at 222.02. The strike last trading price was 41.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct GAIL was trading at 231.86. The strike last trading price was 41.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct GAIL was trading at 222.56. The strike last trading price was 41.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct GAIL was trading at 224.75. The strike last trading price was 41.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


GAIL 28NOV2024 195 PE
Delta: -0.68
Vega: 0.13
Theta: -0.10
Gamma: 0.03
Date Close Ltp Change IV Volume Change OI OI
14 Nov 188.89 7.45 0.20 28.90 345 32 352
13 Nov 189.47 7.25 2.55 31.28 926 -90 320
12 Nov 194.15 4.7 2.80 29.00 1,960 77 437
11 Nov 202.93 1.9 -0.05 30.31 513 -13 365
8 Nov 204.17 1.95 0.85 30.48 886 13 382
7 Nov 210.43 1.1 -0.35 32.20 928 -16 370
6 Nov 208.92 1.45 -4.45 32.22 1,809 -46 396
5 Nov 196.41 5.9 -1.85 37.41 1,835 22 443
4 Nov 196.19 7.75 1.65 44.87 1,056 208 397
1 Nov 200.16 6.1 0.40 42.63 99 8 188
31 Oct 199.99 5.7 1.70 - 390 78 180
30 Oct 203.73 4 0.50 - 101 37 102
29 Oct 205.12 3.5 0.10 - 95 12 66
28 Oct 206.85 3.4 -0.45 - 47 13 53
25 Oct 206.08 3.85 1.15 - 70 12 40
24 Oct 210.44 2.7 0.05 - 23 -1 28
23 Oct 211.47 2.65 0.65 - 15 7 29
22 Oct 212.13 2 -1.55 - 23 21 21
21 Oct 219.65 3.55 0.00 - 0 0 0
18 Oct 221.43 3.55 0.00 - 0 0 0
17 Oct 222.02 3.55 0.00 - 0 0 0
16 Oct 231.86 3.55 0.00 - 0 0 0
9 Oct 222.56 3.55 0.00 - 0 0 0
8 Oct 224.75 3.55 - 0 0 0


For Gail (India) Ltd - strike price 195 expiring on 28NOV2024

Delta for 195 PE is -0.68

Historical price for 195 PE is as follows

On 14 Nov GAIL was trading at 188.89. The strike last trading price was 7.45, which was 0.20 higher than the previous day. The implied volatity was 28.90, the open interest changed by 32 which increased total open position to 352


On 13 Nov GAIL was trading at 189.47. The strike last trading price was 7.25, which was 2.55 higher than the previous day. The implied volatity was 31.28, the open interest changed by -90 which decreased total open position to 320


On 12 Nov GAIL was trading at 194.15. The strike last trading price was 4.7, which was 2.80 higher than the previous day. The implied volatity was 29.00, the open interest changed by 77 which increased total open position to 437


On 11 Nov GAIL was trading at 202.93. The strike last trading price was 1.9, which was -0.05 lower than the previous day. The implied volatity was 30.31, the open interest changed by -13 which decreased total open position to 365


On 8 Nov GAIL was trading at 204.17. The strike last trading price was 1.95, which was 0.85 higher than the previous day. The implied volatity was 30.48, the open interest changed by 13 which increased total open position to 382


On 7 Nov GAIL was trading at 210.43. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was 32.20, the open interest changed by -16 which decreased total open position to 370


On 6 Nov GAIL was trading at 208.92. The strike last trading price was 1.45, which was -4.45 lower than the previous day. The implied volatity was 32.22, the open interest changed by -46 which decreased total open position to 396


On 5 Nov GAIL was trading at 196.41. The strike last trading price was 5.9, which was -1.85 lower than the previous day. The implied volatity was 37.41, the open interest changed by 22 which increased total open position to 443


On 4 Nov GAIL was trading at 196.19. The strike last trading price was 7.75, which was 1.65 higher than the previous day. The implied volatity was 44.87, the open interest changed by 208 which increased total open position to 397


On 1 Nov GAIL was trading at 200.16. The strike last trading price was 6.1, which was 0.40 higher than the previous day. The implied volatity was 42.63, the open interest changed by 8 which increased total open position to 188


On 31 Oct GAIL was trading at 199.99. The strike last trading price was 5.7, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct GAIL was trading at 203.73. The strike last trading price was 4, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct GAIL was trading at 205.12. The strike last trading price was 3.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct GAIL was trading at 206.85. The strike last trading price was 3.4, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct GAIL was trading at 206.08. The strike last trading price was 3.85, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct GAIL was trading at 210.44. The strike last trading price was 2.7, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct GAIL was trading at 211.47. The strike last trading price was 2.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct GAIL was trading at 212.13. The strike last trading price was 2, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct GAIL was trading at 219.65. The strike last trading price was 3.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct GAIL was trading at 221.43. The strike last trading price was 3.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct GAIL was trading at 222.02. The strike last trading price was 3.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct GAIL was trading at 231.86. The strike last trading price was 3.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct GAIL was trading at 222.56. The strike last trading price was 3.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct GAIL was trading at 224.75. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to