GAIL
GAIL (INDIA) LTD
Historical option data for GAIL
02 Jul 2024 11:12 AM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 2 Jul | 224.69 | 27.4 | 2.00 | - | 1,96,725 | 32,025 | 5,39,850 | |||
| 1 Jul | 222.55 | 25.4 | - | 2,51,625 | 4,575 | 5,07,825 | ||||
| 28 Jun | 219.55 | 22.65 | - | 3,01,950 | -9,150 | 5,03,250 | ||||
| 27 Jun | 217.95 | 21.35 | - | 4,30,050 | 18,300 | 5,12,400 | ||||
|
|
||||||||||
| 26 Jun | 213.43 | 18.25 | - | 5,07,825 | 91,500 | 4,94,100 | ||||
| 25 Jun | 213.15 | 17.4 | - | 3,66,000 | 2,01,300 | 4,02,600 | ||||
| 24 Jun | 212.65 | 18 | - | 1,41,825 | 64,050 | 1,96,725 | ||||
| 21 Jun | 214.76 | 19.35 | - | 50,325 | 18,300 | 1,32,675 | ||||
| 20 Jun | 218.60 | 22.50 | - | 45,750 | 27,450 | 1,14,375 | ||||
| 19 Jun | 216.28 | 21.30 | - | 32,025 | 18,300 | 86,925 | ||||
| 18 Jun | 222.26 | 25.45 | - | 77,775 | -27,450 | 73,200 | ||||
| 14 Jun | 221.83 | 26.85 | - | 82,350 | -41,175 | 1,00,650 | ||||
| 13 Jun | 219.83 | 24.90 | - | 68,625 | -50,325 | 1,46,400 | ||||
| 12 Jun | 216.92 | 23.00 | - | 36,600 | 18,300 | 1,92,150 | ||||
| 11 Jun | 212.86 | 21.20 | - | 68,625 | 27,450 | 1,69,275 | ||||
| 10 Jun | 208.18 | 17.65 | - | 1,09,800 | 22,875 | 1,37,250 | ||||
| 7 Jun | 212.70 | 21.00 | - | 36,600 | 32,025 | 1,09,800 | ||||
| 6 Jun | 207.90 | 18.95 | - | 73,200 | 22,875 | 77,775 | ||||
| 5 Jun | 195.15 | 12.75 | - | 68,625 | 54,900 | 54,900 | ||||
| 4 Jun | 190.30 | 21.35 | - | 0 | 0 | 0 | ||||
| 3 Jun | 230.80 | 21.35 | - | 0 | 0 | 0 | ||||
| 31 May | 204.30 | 21.35 | - | 0 | 0 | 0 | ||||
For GAIL (INDIA) LTD - strike price 200 expiring on 25JUL2024
Delta for 200 CE is -
Historical price for 200 CE is as follows
On 2 Jul GAIL was trading at 224.69. The strike last trading price was 27.4, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 539850
On 1 Jul GAIL was trading at 222.55. The strike last trading price was 25.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 507825
On 28 Jun GAIL was trading at 219.55. The strike last trading price was 22.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -9150 which decreased total open position to 503250
On 27 Jun GAIL was trading at 217.95. The strike last trading price was 21.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 512400
On 26 Jun GAIL was trading at 213.43. The strike last trading price was 18.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 91500 which increased total open position to 494100
On 25 Jun GAIL was trading at 213.15. The strike last trading price was 17.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 201300 which increased total open position to 402600
On 24 Jun GAIL was trading at 212.65. The strike last trading price was 18, which was lower than the previous day. The implied volatity was -, the open interest changed by 64050 which increased total open position to 196725
On 21 Jun GAIL was trading at 214.76. 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 132675
On 20 Jun GAIL was trading at 218.60. The strike last trading price was 22.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 27450 which increased total open position to 114375
On 19 Jun GAIL was trading at 216.28. The strike last trading price was 21.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 86925
On 18 Jun GAIL was trading at 222.26. The strike last trading price was 25.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -27450 which decreased total open position to 73200
On 14 Jun GAIL was trading at 221.83. The strike last trading price was 26.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -41175 which decreased total open position to 100650
On 13 Jun GAIL was trading at 219.83. The strike last trading price was 24.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -50325 which decreased total open position to 146400
On 12 Jun GAIL was trading at 216.92. The strike last trading price was 23.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 192150
On 11 Jun GAIL was trading at 212.86. The strike last trading price was 21.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 27450 which increased total open position to 169275
On 10 Jun GAIL was trading at 208.18. The strike last trading price was 17.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 137250
On 7 Jun GAIL was trading at 212.70. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 109800
On 6 Jun GAIL was trading at 207.90. The strike last trading price was 18.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 77775
On 5 Jun GAIL was trading at 195.15. The strike last trading price was 12.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 54900 which increased total open position to 54900
On 4 Jun GAIL was trading at 190.30. The strike last trading price was 21.35, 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 21.35, 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 21.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 2 Jul | 224.69 | 1 | -0.30 | - | 9,83,625 | 9,150 | 31,06,425 |
| 1 Jul | 222.55 | 1.3 | - | 25,98,600 | 2,74,500 | 30,97,275 | |
| 28 Jun | 219.55 | 1.6 | - | 26,39,775 | 1,87,575 | 28,22,775 | |
| 27 Jun | 217.95 | 2.1 | - | 23,69,850 | 41,175 | 26,35,200 | |
| 26 Jun | 213.43 | 3 | - | 17,47,650 | 3,38,550 | 25,98,600 | |
| 25 Jun | 213.15 | 3.4 | - | 7,96,050 | 1,14,375 | 22,60,050 | |
| 24 Jun | 212.65 | 3.6 | - | 16,97,325 | 3,20,250 | 21,36,525 | |
| 21 Jun | 214.76 | 3.50 | - | 5,99,325 | 2,10,450 | 17,97,975 | |
| 20 Jun | 218.60 | 2.90 | - | 5,16,975 | 1,41,825 | 15,82,950 | |
| 19 Jun | 216.28 | 3.25 | - | 5,94,750 | 2,69,925 | 14,41,125 | |
| 18 Jun | 222.26 | 2.05 | - | 5,21,550 | 2,74,500 | 11,71,200 | |
| 14 Jun | 221.83 | 2.20 | - | 9,01,275 | 3,52,275 | 8,96,700 | |
| 13 Jun | 219.83 | 2.90 | - | 4,11,750 | 1,78,425 | 5,44,425 | |
| 12 Jun | 216.92 | 3.95 | - | 3,88,875 | 86,925 | 3,66,000 | |
| 11 Jun | 212.86 | 5.20 | - | 2,28,750 | 9,150 | 2,74,500 | |
| 10 Jun | 208.18 | 8.60 | - | 3,52,275 | 2,01,300 | 2,47,050 | |
| 7 Jun | 212.70 | 8.00 | - | 4,575 | -4,575 | 45,750 | |
| 6 Jun | 207.90 | 8.55 | - | 59,475 | 27,450 | 50,325 | |
| 5 Jun | 195.15 | 15.00 | - | 4,575 | 4,575 | 22,875 | |
| 4 Jun | 190.30 | 30.75 | - | 18,300 | 13,725 | 18,300 | |
| 3 Jun | 230.80 | 5.00 | - | 9,150 | 4,575 | 4,575 | |
| 31 May | 204.30 | 9.75 | - | 0 | 0 | 0 | |
For GAIL (INDIA) LTD - strike price 200 expiring on 25JUL2024
Delta for 200 PE is -
Historical price for 200 PE is as follows
On 2 Jul GAIL was trading at 224.69. The strike last trading price was 1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 3106425
On 1 Jul GAIL was trading at 222.55. The strike last trading price was 1.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 274500 which increased total open position to 3097275
On 28 Jun GAIL was trading at 219.55. The strike last trading price was 1.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 187575 which increased total open position to 2822775
On 27 Jun GAIL was trading at 217.95. The strike last trading price was 2.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 41175 which increased total open position to 2635200
On 26 Jun GAIL was trading at 213.43. The strike last trading price was 3, which was lower than the previous day. The implied volatity was -, the open interest changed by 338550 which increased total open position to 2598600
On 25 Jun GAIL was trading at 213.15. The strike last trading price was 3.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 114375 which increased total open position to 2260050
On 24 Jun GAIL was trading at 212.65. The strike last trading price was 3.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 320250 which increased total open position to 2136525
On 21 Jun GAIL was trading at 214.76. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 210450 which increased total open position to 1797975
On 20 Jun GAIL was trading at 218.60. The strike last trading price was 2.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 141825 which increased total open position to 1582950
On 19 Jun GAIL was trading at 216.28. The strike last trading price was 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 269925 which increased total open position to 1441125
On 18 Jun GAIL was trading at 222.26. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 274500 which increased total open position to 1171200
On 14 Jun GAIL was trading at 221.83. The strike last trading price was 2.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 352275 which increased total open position to 896700
On 13 Jun GAIL was trading at 219.83. The strike last trading price was 2.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 178425 which increased total open position to 544425
On 12 Jun GAIL was trading at 216.92. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 86925 which increased total open position to 366000
On 11 Jun GAIL was trading at 212.86. The strike last trading price was 5.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 274500
On 10 Jun GAIL was trading at 208.18. The strike last trading price was 8.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 201300 which increased total open position to 247050
On 7 Jun GAIL was trading at 212.70. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 45750
On 6 Jun GAIL was trading at 207.90. The strike last trading price was 8.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 27450 which increased total open position to 50325
On 5 Jun GAIL was trading at 195.15. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 22875
On 4 Jun GAIL was trading at 190.30. The strike last trading price was 30.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 18300
On 3 Jun GAIL was trading at 230.80. The strike last trading price was 5.00, 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 31 May GAIL was trading at 204.30. The strike last trading price was 9.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0