GAIL
Gail (india) Ltd
Historical option data for GAIL
18 Oct 2024 01:52 PM IST
| GAIL 195 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 220.57 | 42.95 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 222.02 | 42.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 231.86 | 42.95 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 231.23 | 42.95 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 230.67 | 42.95 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 229.40 | 42.95 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 225.62 | 42.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 222.56 | 42.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 224.75 | 42.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 223.94 | 42.95 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 230.19 | 42.95 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 240.30 | 42.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 239.76 | 42.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 240.29 | 42.95 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 236.98 | 42.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 230.57 | 42.95 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 225.59 | 42.95 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 222.68 | 42.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 Sept | 220.33 | 42.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 212.16 | 42.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 210.92 | 42.95 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 217.94 | 42.95 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 219.73 | 42.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 217.83 | 42.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 218.87 | 42.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 220.64 | 42.95 | 42.95 | 0 | 0 | 0 | ||||
| 11 Sept | 217.19 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 219.93 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 217.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 222.82 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 228.12 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 229.97 | 0 | 0 | 0 | 0 | |||||
For Gail (India) Ltd - strike price 195 expiring on 31OCT2024
Delta for 195 CE is -
Historical price for 195 CE is as follows
On 18 Oct GAIL was trading at 220.57. The strike last trading price was 42.95, 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 17 Oct GAIL was trading at 222.02. The strike last trading price was 42.95, 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 16 Oct GAIL was trading at 231.86. The strike last trading price was 42.95, 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 15 Oct GAIL was trading at 231.23. The strike last trading price was 42.95, 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 14 Oct GAIL was trading at 230.67. The strike last trading price was 42.95, 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 11 Oct GAIL was trading at 229.40. The strike last trading price was 42.95, 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 10 Oct GAIL was trading at 225.62. The strike last trading price was 42.95, 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 9 Oct GAIL was trading at 222.56. The strike last trading price was 42.95, 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 8 Oct GAIL was trading at 224.75. The strike last trading price was 42.95, 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 7 Oct GAIL was trading at 223.94. The strike last trading price was 42.95, 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 4 Oct GAIL was trading at 230.19. The strike last trading price was 42.95, 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 3 Oct GAIL was trading at 240.30. The strike last trading price was 42.95, 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 Oct GAIL was trading at 239.76. The strike last trading price was 42.95, 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 30 Sept GAIL was trading at 240.29. The strike last trading price was 42.95, 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 27 Sept GAIL was trading at 236.98. The strike last trading price was 42.95, 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 26 Sept GAIL was trading at 230.57. The strike last trading price was 42.95, 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 25 Sept GAIL was trading at 225.59. The strike last trading price was 42.95, 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 24 Sept GAIL was trading at 222.68. The strike last trading price was 42.95, 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 23 Sept GAIL was trading at 220.33. The strike last trading price was 42.95, 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 20 Sept GAIL was trading at 212.16. The strike last trading price was 42.95, 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 19 Sept GAIL was trading at 210.92. The strike last trading price was 42.95, 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 18 Sept GAIL was trading at 217.94. The strike last trading price was 42.95, 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 17 Sept GAIL was trading at 219.73. The strike last trading price was 42.95, 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 16 Sept GAIL was trading at 217.83. The strike last trading price was 42.95, 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 13 Sept GAIL was trading at 218.87. The strike last trading price was 42.95, 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 12 Sept GAIL was trading at 220.64. The strike last trading price was 42.95, which was 42.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept GAIL was trading at 217.19. The strike last trading price was 0, 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 10 Sept GAIL was trading at 219.93. The strike last trading price was 0, 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 9 Sept GAIL was trading at 217.75. The strike last trading price was 0, 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 6 Sept GAIL was trading at 222.82. The strike last trading price was 0, 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 5 Sept GAIL was trading at 228.12. The strike last trading price was 0, 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 4 Sept GAIL was trading at 229.97. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| GAIL 195 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 220.57 | 0.35 | 0.05 | 6,90,825 | 1,46,400 | 5,81,025 |
| 17 Oct | 222.02 | 0.3 | 0.10 | 5,62,725 | 27,450 | 4,43,775 |
| 16 Oct | 231.86 | 0.2 | 0.00 | 1,23,525 | 0 | 4,39,200 |
| 15 Oct | 231.23 | 0.2 | 0.05 | 59,475 | 9,150 | 4,48,350 |
| 14 Oct | 230.67 | 0.15 | -0.05 | 2,05,875 | 0 | 4,39,200 |
| 11 Oct | 229.40 | 0.2 | -0.15 | 1,23,525 | 54,900 | 4,52,925 |
| 10 Oct | 225.62 | 0.35 | -0.15 | 1,32,675 | 4,575 | 3,98,025 |
| 9 Oct | 222.56 | 0.5 | -0.05 | 1,14,375 | 9,150 | 3,88,875 |
| 8 Oct | 224.75 | 0.55 | -0.15 | 3,88,875 | 36,600 | 3,75,150 |
| 7 Oct | 223.94 | 0.7 | 0.20 | 5,16,975 | 4,575 | 3,43,125 |
| 4 Oct | 230.19 | 0.5 | 0.15 | 2,74,500 | 1,28,100 | 3,38,550 |
| 3 Oct | 240.30 | 0.35 | 0.05 | 54,900 | -18,300 | 2,15,025 |
| 1 Oct | 239.76 | 0.3 | 0.00 | 0 | 22,875 | 0 |
| 30 Sept | 240.29 | 0.3 | 0.00 | 1,73,850 | 27,450 | 2,37,900 |
| 27 Sept | 236.98 | 0.3 | -0.15 | 86,925 | 32,025 | 2,05,875 |
| 26 Sept | 230.57 | 0.45 | -0.20 | 2,10,450 | 59,475 | 1,96,725 |
| 25 Sept | 225.59 | 0.65 | 0.05 | 91,500 | 32,025 | 1,32,675 |
| 24 Sept | 222.68 | 0.6 | -0.35 | 64,050 | 0 | 1,05,225 |
| 23 Sept | 220.33 | 0.95 | -1.20 | 2,51,625 | -4,575 | 1,00,650 |
| 20 Sept | 212.16 | 2.15 | -0.05 | 1,41,825 | 68,625 | 96,075 |
| 19 Sept | 210.92 | 2.2 | 1.35 | 1,73,850 | 27,450 | 32,025 |
| 18 Sept | 217.94 | 0.85 | 0.00 | 0 | 4,575 | 0 |
| 17 Sept | 219.73 | 0.85 | -2.75 | 4,575 | 0 | 0 |
| 16 Sept | 217.83 | 3.6 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 218.87 | 3.6 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 220.64 | 3.6 | 3.60 | 0 | 0 | 0 |
| 11 Sept | 217.19 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 219.93 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 217.75 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 222.82 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 228.12 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 229.97 | 0 | 0 | 0 | 0 | |
For Gail (India) Ltd - strike price 195 expiring on 31OCT2024
Delta for 195 PE is -
Historical price for 195 PE is as follows
On 18 Oct GAIL was trading at 220.57. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 146400 which increased total open position to 581025
On 17 Oct GAIL was trading at 222.02. The strike last trading price was 0.3, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 27450 which increased total open position to 443775
On 16 Oct GAIL was trading at 231.86. The strike last trading price was 0.2, 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 439200
On 15 Oct GAIL was trading at 231.23. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 448350
On 14 Oct GAIL was trading at 230.67. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 439200
On 11 Oct GAIL was trading at 229.40. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 54900 which increased total open position to 452925
On 10 Oct GAIL was trading at 225.62. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 398025
On 9 Oct GAIL was trading at 222.56. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 388875
On 8 Oct GAIL was trading at 224.75. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 36600 which increased total open position to 375150
On 7 Oct GAIL was trading at 223.94. The strike last trading price was 0.7, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 343125
On 4 Oct GAIL was trading at 230.19. The strike last trading price was 0.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 128100 which increased total open position to 338550
On 3 Oct GAIL was trading at 240.30. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -18300 which decreased total open position to 215025
On 1 Oct GAIL was trading at 239.76. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 0
On 30 Sept GAIL was trading at 240.29. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 27450 which increased total open position to 237900
On 27 Sept GAIL was trading at 236.98. The strike last trading price was 0.3, 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 205875
On 26 Sept GAIL was trading at 230.57. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 59475 which increased total open position to 196725
On 25 Sept GAIL was trading at 225.59. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 132675
On 24 Sept GAIL was trading at 222.68. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105225
On 23 Sept GAIL was trading at 220.33. The strike last trading price was 0.95, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 100650
On 20 Sept GAIL was trading at 212.16. The strike last trading price was 2.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 68625 which increased total open position to 96075
On 19 Sept GAIL was trading at 210.92. The strike last trading price was 2.2, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 27450 which increased total open position to 32025
On 18 Sept GAIL was trading at 217.94. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 0
On 17 Sept GAIL was trading at 219.73. The strike last trading price was 0.85, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept GAIL was trading at 217.83. The strike last trading price was 3.6, 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 13 Sept GAIL was trading at 218.87. The strike last trading price was 3.6, 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 12 Sept GAIL was trading at 220.64. The strike last trading price was 3.6, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept GAIL was trading at 217.19. The strike last trading price was 0, 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 10 Sept GAIL was trading at 219.93. The strike last trading price was 0, 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 9 Sept GAIL was trading at 217.75. The strike last trading price was 0, 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 6 Sept GAIL was trading at 222.82. The strike last trading price was 0, 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 5 Sept GAIL was trading at 228.12. The strike last trading price was 0, 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 4 Sept GAIL was trading at 229.97. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
