GAIL
Gail (india) Ltd
Historical option data for GAIL
21 Nov 2024 04:11 PM IST
| GAIL 28NOV2024 202.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0.04
Theta: -0.11
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 188.30 | 0.35 | 0.05 | 35.20 | 365 | -38 | 239 | |||
| 20 Nov | 186.68 | 0.3 | 0.00 | 34.70 | 441 | 12 | 277 | |||
| 19 Nov | 186.68 | 0.3 | -0.05 | 34.70 | 441 | 12 | 277 | |||
| 18 Nov | 185.46 | 0.35 | -0.50 | 35.50 | 557 | -27 | 267 | |||
| 14 Nov | 188.89 | 0.85 | -0.30 | 30.92 | 528 | 17 | 312 | |||
| 13 Nov | 189.47 | 1.15 | -0.90 | 31.22 | 664 | 92 | 297 | |||
| 12 Nov | 194.15 | 2.05 | -3.80 | 29.69 | 462 | 98 | 206 | |||
| 11 Nov | 202.93 | 5.85 | -0.55 | 29.27 | 157 | -3 | 108 | |||
| 8 Nov | 204.17 | 6.4 | -5.25 | 25.71 | 84 | 21 | 111 | |||
| 7 Nov | 210.43 | 11.65 | 0.95 | 28.76 | 104 | -19 | 91 | |||
| 6 Nov | 208.92 | 10.7 | 5.45 | 30.26 | 499 | -40 | 112 | |||
| 5 Nov | 196.41 | 5.25 | -0.65 | 36.39 | 462 | 52 | 153 | |||
| 4 Nov | 196.19 | 5.9 | -1.60 | 40.06 | 295 | 24 | 101 | |||
| 1 Nov | 200.16 | 7.5 | -0.40 | 36.13 | 44 | -2 | 77 | |||
|
|
||||||||||
| 31 Oct | 199.99 | 7.9 | -1.25 | - | 138 | 45 | 76 | |||
| 30 Oct | 203.73 | 9.15 | -1.40 | - | 26 | 13 | 30 | |||
| 29 Oct | 205.12 | 10.55 | 0.00 | - | 38 | 14 | 16 | |||
| 28 Oct | 206.85 | 10.55 | 0.00 | - | 0 | 2 | 0 | |||
| 25 Oct | 206.08 | 10.55 | -25.25 | - | 4 | 2 | 2 | |||
| 24 Oct | 210.44 | 35.8 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 211.47 | 35.8 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 212.13 | 35.8 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 219.65 | 35.8 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 221.43 | 35.8 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 222.02 | 35.8 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 231.86 | 35.8 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 231.23 | 35.8 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 230.67 | 35.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 229.40 | 35.8 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 225.62 | 35.8 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 222.56 | 35.8 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 224.75 | 35.8 | 35.80 | - | 0 | 0 | 0 | |||
| 7 Oct | 223.94 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 230.19 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 240.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 239.76 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 240.29 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 236.98 | 0 | - | 0 | 0 | 0 | ||||
For Gail (India) Ltd - strike price 202.5 expiring on 28NOV2024
Delta for 202.5 CE is 0.08
Historical price for 202.5 CE is as follows
On 21 Nov GAIL was trading at 188.30. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 35.20, the open interest changed by -38 which decreased total open position to 239
On 20 Nov GAIL was trading at 186.68. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 34.70, the open interest changed by 12 which increased total open position to 277
On 19 Nov GAIL was trading at 186.68. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 34.70, the open interest changed by 12 which increased total open position to 277
On 18 Nov GAIL was trading at 185.46. The strike last trading price was 0.35, which was -0.50 lower than the previous day. The implied volatity was 35.50, the open interest changed by -27 which decreased total open position to 267
On 14 Nov GAIL was trading at 188.89. The strike last trading price was 0.85, which was -0.30 lower than the previous day. The implied volatity was 30.92, the open interest changed by 17 which increased total open position to 312
On 13 Nov GAIL was trading at 189.47. The strike last trading price was 1.15, which was -0.90 lower than the previous day. The implied volatity was 31.22, the open interest changed by 92 which increased total open position to 297
On 12 Nov GAIL was trading at 194.15. The strike last trading price was 2.05, which was -3.80 lower than the previous day. The implied volatity was 29.69, the open interest changed by 98 which increased total open position to 206
On 11 Nov GAIL was trading at 202.93. The strike last trading price was 5.85, which was -0.55 lower than the previous day. The implied volatity was 29.27, the open interest changed by -3 which decreased total open position to 108
On 8 Nov GAIL was trading at 204.17. The strike last trading price was 6.4, which was -5.25 lower than the previous day. The implied volatity was 25.71, the open interest changed by 21 which increased total open position to 111
On 7 Nov GAIL was trading at 210.43. The strike last trading price was 11.65, which was 0.95 higher than the previous day. The implied volatity was 28.76, the open interest changed by -19 which decreased total open position to 91
On 6 Nov GAIL was trading at 208.92. The strike last trading price was 10.7, which was 5.45 higher than the previous day. The implied volatity was 30.26, the open interest changed by -40 which decreased total open position to 112
On 5 Nov GAIL was trading at 196.41. The strike last trading price was 5.25, which was -0.65 lower than the previous day. The implied volatity was 36.39, the open interest changed by 52 which increased total open position to 153
On 4 Nov GAIL was trading at 196.19. The strike last trading price was 5.9, which was -1.60 lower than the previous day. The implied volatity was 40.06, the open interest changed by 24 which increased total open position to 101
On 1 Nov GAIL was trading at 200.16. The strike last trading price was 7.5, which was -0.40 lower than the previous day. The implied volatity was 36.13, the open interest changed by -2 which decreased total open position to 77
On 31 Oct GAIL was trading at 199.99. The strike last trading price was 7.9, which was -1.25 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 9.15, which was -1.40 lower 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 10.55, 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 28 Oct GAIL was trading at 206.85. The strike last trading price was 10.55, 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 25 Oct GAIL was trading at 206.08. The strike last trading price was 10.55, which was -25.25 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 35.8, 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 35.8, 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 35.8, 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 35.8, 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 35.8, 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 35.8, 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 35.8, 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 15 Oct GAIL was trading at 231.23. The strike last trading price was 35.8, 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 14 Oct GAIL was trading at 230.67. The strike last trading price was 35.8, 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 11 Oct GAIL was trading at 229.40. The strike last trading price was 35.8, 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 10 Oct GAIL was trading at 225.62. The strike last trading price was 35.8, 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 35.8, 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 35.8, which was 35.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct GAIL was trading at 223.94. 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 which decreased total open position to
On 4 Oct GAIL was trading at 230.19. 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 which decreased total open position to
On 3 Oct GAIL was trading at 240.30. 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 which decreased total open position to
On 1 Oct GAIL was trading at 239.76. 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 which decreased total open position to
On 30 Sept GAIL was trading at 240.29. 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 which decreased total open position to
On 27 Sept GAIL was trading at 236.98. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| GAIL 28NOV2024 202.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 188.30 | 12.7 | -2.35 | - | 9 | -2 | 74 |
| 20 Nov | 186.68 | 15.05 | 0.00 | - | 22 | -1 | 76 |
| 19 Nov | 186.68 | 15.05 | -2.05 | - | 22 | -1 | 76 |
| 18 Nov | 185.46 | 17.1 | 3.45 | 34.39 | 20 | -9 | 78 |
| 14 Nov | 188.89 | 13.65 | 0.65 | 31.78 | 14 | -8 | 87 |
| 13 Nov | 189.47 | 13 | 3.25 | 32.87 | 39 | -12 | 95 |
| 12 Nov | 194.15 | 9.75 | 5.35 | 31.38 | 272 | -15 | 106 |
| 11 Nov | 202.93 | 4.4 | 0.25 | 29.22 | 369 | 26 | 121 |
| 8 Nov | 204.17 | 4.15 | 1.85 | 28.72 | 472 | -13 | 96 |
| 7 Nov | 210.43 | 2.3 | -0.50 | 29.78 | 383 | 1 | 110 |
| 6 Nov | 208.92 | 2.8 | -7.35 | 29.22 | 480 | 52 | 117 |
| 5 Nov | 196.41 | 10.15 | -1.40 | 38.83 | 130 | -2 | 64 |
| 4 Nov | 196.19 | 11.55 | 2.25 | 43.58 | 198 | 23 | 66 |
| 1 Nov | 200.16 | 9.3 | 0.45 | 41.23 | 18 | 1 | 44 |
| 31 Oct | 199.99 | 8.85 | 2.20 | - | 125 | 26 | 44 |
| 30 Oct | 203.73 | 6.65 | 0.80 | - | 22 | 3 | 19 |
| 29 Oct | 205.12 | 5.85 | -0.55 | - | 41 | 13 | 16 |
| 28 Oct | 206.85 | 6.4 | 0.00 | - | 0 | 1 | 0 |
| 25 Oct | 206.08 | 6.4 | 1.90 | - | 1 | 0 | 2 |
| 24 Oct | 210.44 | 4.5 | -0.70 | - | 2 | 1 | 1 |
| 23 Oct | 211.47 | 5.2 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 212.13 | 5.2 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 219.65 | 5.2 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 221.43 | 5.2 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 222.02 | 5.2 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 231.86 | 5.2 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 231.23 | 5.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 230.67 | 5.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 229.40 | 5.2 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 225.62 | 5.2 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 222.56 | 5.2 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 224.75 | 5.2 | 5.20 | - | 0 | 0 | 0 |
| 7 Oct | 223.94 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 230.19 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 240.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 239.76 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 240.29 | 0 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 236.98 | 0 | - | 0 | 0 | 0 | |
For Gail (India) Ltd - strike price 202.5 expiring on 28NOV2024
Delta for 202.5 PE is -
Historical price for 202.5 PE is as follows
On 21 Nov GAIL was trading at 188.30. The strike last trading price was 12.7, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 74
On 20 Nov GAIL was trading at 186.68. The strike last trading price was 15.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 76
On 19 Nov GAIL was trading at 186.68. The strike last trading price was 15.05, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 76
On 18 Nov GAIL was trading at 185.46. The strike last trading price was 17.1, which was 3.45 higher than the previous day. The implied volatity was 34.39, the open interest changed by -9 which decreased total open position to 78
On 14 Nov GAIL was trading at 188.89. The strike last trading price was 13.65, which was 0.65 higher than the previous day. The implied volatity was 31.78, the open interest changed by -8 which decreased total open position to 87
On 13 Nov GAIL was trading at 189.47. The strike last trading price was 13, which was 3.25 higher than the previous day. The implied volatity was 32.87, the open interest changed by -12 which decreased total open position to 95
On 12 Nov GAIL was trading at 194.15. The strike last trading price was 9.75, which was 5.35 higher than the previous day. The implied volatity was 31.38, the open interest changed by -15 which decreased total open position to 106
On 11 Nov GAIL was trading at 202.93. The strike last trading price was 4.4, which was 0.25 higher than the previous day. The implied volatity was 29.22, the open interest changed by 26 which increased total open position to 121
On 8 Nov GAIL was trading at 204.17. The strike last trading price was 4.15, which was 1.85 higher than the previous day. The implied volatity was 28.72, the open interest changed by -13 which decreased total open position to 96
On 7 Nov GAIL was trading at 210.43. The strike last trading price was 2.3, which was -0.50 lower than the previous day. The implied volatity was 29.78, the open interest changed by 1 which increased total open position to 110
On 6 Nov GAIL was trading at 208.92. The strike last trading price was 2.8, which was -7.35 lower than the previous day. The implied volatity was 29.22, the open interest changed by 52 which increased total open position to 117
On 5 Nov GAIL was trading at 196.41. The strike last trading price was 10.15, which was -1.40 lower than the previous day. The implied volatity was 38.83, the open interest changed by -2 which decreased total open position to 64
On 4 Nov GAIL was trading at 196.19. The strike last trading price was 11.55, which was 2.25 higher than the previous day. The implied volatity was 43.58, the open interest changed by 23 which increased total open position to 66
On 1 Nov GAIL was trading at 200.16. The strike last trading price was 9.3, which was 0.45 higher than the previous day. The implied volatity was 41.23, the open interest changed by 1 which increased total open position to 44
On 31 Oct GAIL was trading at 199.99. The strike last trading price was 8.85, which was 2.20 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 6.65, which was 0.80 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 5.85, which was -0.55 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 6.4, 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 6.4, which was 1.90 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 4.5, which was -0.70 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 5.2, 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 5.2, 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 5.2, 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 5.2, 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 5.2, 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 5.2, 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 15 Oct GAIL was trading at 231.23. The strike last trading price was 5.2, 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 14 Oct GAIL was trading at 230.67. The strike last trading price was 5.2, 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 11 Oct GAIL was trading at 229.40. The strike last trading price was 5.2, 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 10 Oct GAIL was trading at 225.62. The strike last trading price was 5.2, 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 5.2, 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 5.2, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct GAIL was trading at 223.94. 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 which decreased total open position to
On 4 Oct GAIL was trading at 230.19. 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 which decreased total open position to
On 3 Oct GAIL was trading at 240.30. 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 which decreased total open position to
On 1 Oct GAIL was trading at 239.76. 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 which decreased total open position to
On 30 Sept GAIL was trading at 240.29. 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 which decreased total open position to
On 27 Sept GAIL was trading at 236.98. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
