GAIL
Gail (India) Ltd
Historical option data for GAIL
15 Apr 2025 11:31 AM IST
| GAIL 24APR2025 202.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.03
Theta: -0.08
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 15 Apr | 179.28 | 0.3 | 0 | 45.91 | 12 | -4 | 127 | |||
| 11 Apr | 171.71 | 0.25 | -0.05 | 47.62 | 16 | -5 | 131 | |||
| 9 Apr | 168.86 | 0.3 | -0.15 | 49.92 | 4 | -2 | 137 | |||
| 8 Apr | 172.57 | 0.45 | 0.05 | 46.63 | 36 | 3 | 142 | |||
| 7 Apr | 169.03 | 0.4 | 0 | 47.57 | 94 | -14 | 158 | |||
| 4 Apr | 176.61 | 0.4 | -0.4 | 35.38 | 108 | 13 | 172 | |||
| 3 Apr | 183.63 | 0.8 | -0.15 | 31.57 | 124 | 5 | 158 | |||
| 2 Apr | 184.06 | 0.95 | -0.3 | 32.02 | 89 | -22 | 152 | |||
| 1 Apr | 186.32 | 1.2 | 0.2 | 30.56 | 189 | 36 | 173 | |||
| 28 Mar | 183.04 | 0.85 | -0.2 | 29.70 | 173 | 51 | 137 | |||
| 27 Mar | 181.56 | 1.05 | 0.45 | 31.91 | 53 | 16 | 85 | |||
| 26 Mar | 174.07 | 0.6 | -0.3 | 34.80 | 14 | -2 | 68 | |||
| 25 Mar | 177.70 | 0.9 | -0.25 | 34.04 | 57 | -6 | 70 | |||
|
|
||||||||||
| 24 Mar | 181.28 | 1.15 | 0 | 30.83 | 113 | 75 | 75 | |||
| 21 Mar | 175.05 | 0 | 0 | 0.00 | 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 202.5 expiring on 24APR2025
Delta for 202.5 CE is 0.06
Historical price for 202.5 CE is as follows
On 15 Apr GAIL was trading at 179.28. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 45.91, the open interest changed by -4 which decreased total open position to 127
On 11 Apr GAIL was trading at 171.71. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 47.62, the open interest changed by -5 which decreased total open position to 131
On 9 Apr GAIL was trading at 168.86. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 49.92, the open interest changed by -2 which decreased total open position to 137
On 8 Apr GAIL was trading at 172.57. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 46.63, the open interest changed by 3 which increased total open position to 142
On 7 Apr GAIL was trading at 169.03. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 47.57, the open interest changed by -14 which decreased total open position to 158
On 4 Apr GAIL was trading at 176.61. The strike last trading price was 0.4, which was -0.4 lower than the previous day. The implied volatity was 35.38, the open interest changed by 13 which increased total open position to 172
On 3 Apr GAIL was trading at 183.63. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 31.57, the open interest changed by 5 which increased total open position to 158
On 2 Apr GAIL was trading at 184.06. The strike last trading price was 0.95, which was -0.3 lower than the previous day. The implied volatity was 32.02, the open interest changed by -22 which decreased total open position to 152
On 1 Apr GAIL was trading at 186.32. The strike last trading price was 1.2, which was 0.2 higher than the previous day. The implied volatity was 30.56, the open interest changed by 36 which increased total open position to 173
On 28 Mar GAIL was trading at 183.04. The strike last trading price was 0.85, which was -0.2 lower than the previous day. The implied volatity was 29.70, the open interest changed by 51 which increased total open position to 137
On 27 Mar GAIL was trading at 181.56. The strike last trading price was 1.05, which was 0.45 higher than the previous day. The implied volatity was 31.91, the open interest changed by 16 which increased total open position to 85
On 26 Mar GAIL was trading at 174.07. The strike last trading price was 0.6, which was -0.3 lower than the previous day. The implied volatity was 34.80, the open interest changed by -2 which decreased total open position to 68
On 25 Mar GAIL was trading at 177.70. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was 34.04, the open interest changed by -6 which decreased total open position to 70
On 24 Mar GAIL was trading at 181.28. The strike last trading price was 1.15, which was 0 lower than the previous day. The implied volatity was 30.83, the open interest changed by 75 which increased total open position to 75
On 21 Mar GAIL was trading at 175.05. 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
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 202.5 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 | 18.65 | -0.1 | 0.00 | 0 | 0 | 0 |
| 11 Apr | 171.71 | 18.65 | -0.1 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 168.86 | 18.65 | -0.1 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 172.57 | 18.65 | -0.1 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 169.03 | 18.65 | -0.1 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 176.61 | 18.65 | -0.1 | 0.00 | 0 | 3 | 0 |
| 3 Apr | 183.63 | 18.65 | 1.5 | 35.15 | 16 | 4 | 24 |
| 2 Apr | 184.06 | 17.15 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 186.32 | 17.15 | -2.5 | 37.41 | 3 | 1 | 20 |
| 28 Mar | 183.04 | 19.65 | -22.45 | 30.61 | 27 | 19 | 19 |
| 27 Mar | 181.56 | 42.1 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 174.07 | 42.1 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 177.70 | 42.1 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 181.28 | 42.1 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 175.05 | 0 | 0 | 0.00 | 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 202.5 expiring on 24APR2025
Delta for 202.5 PE is 0.00
Historical price for 202.5 PE is as follows
On 15 Apr GAIL was trading at 179.28. The strike last trading price was 18.65, which was -0.1 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 18.65, which was -0.1 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 18.65, which was -0.1 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 8 Apr GAIL was trading at 172.57. The strike last trading price was 18.65, which was -0.1 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 Apr GAIL was trading at 169.03. The strike last trading price was 18.65, which was -0.1 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 Apr GAIL was trading at 176.61. The strike last trading price was 18.65, which was -0.1 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 3 Apr GAIL was trading at 183.63. The strike last trading price was 18.65, which was 1.5 higher than the previous day. The implied volatity was 35.15, the open interest changed by 4 which increased total open position to 24
On 2 Apr GAIL was trading at 184.06. The strike last trading price was 17.15, 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 1 Apr GAIL was trading at 186.32. The strike last trading price was 17.15, which was -2.5 lower than the previous day. The implied volatity was 37.41, the open interest changed by 1 which increased total open position to 20
On 28 Mar GAIL was trading at 183.04. The strike last trading price was 19.65, which was -22.45 lower than the previous day. The implied volatity was 30.61, the open interest changed by 19 which increased total open position to 19
On 27 Mar GAIL was trading at 181.56. The strike last trading price was 42.1, 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 26 Mar GAIL was trading at 174.07. The strike last trading price was 42.1, 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 25 Mar GAIL was trading at 177.70. The strike last trading price was 42.1, 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 24 Mar GAIL was trading at 181.28. The strike last trading price was 42.1, 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 21 Mar GAIL was trading at 175.05. 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
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
