GAIL

Gail (India) Ltd

167.89 +1.08 (0.65%)

L: 164.22 H: 168.62

Back to Option Chain

Historical option data for GAIL
09 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

GAIL 30-DEC-2025 205 CE
Delta: 0.02 Vega: 0.02 Theta: -0.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	167.89	0.1 ₹ 315	0.04 126.00	37.95	147 4,63,050	1 3,150	304 9,57,600
8 Dec	166.81	0.06 ₹ 189	0 0.00	35.93	83 2,61,450	-40 -1,26,000	305 9,60,750
5 Dec	169.98	0.06 ₹ 189	-0.01 -31.50	30.45	1 3,150	0 0	346 10,89,900
4 Dec	170.63	0.07 ₹ 220.5	-0.01 -31.50	29.65	1 3,150	0 0	347 10,93,050

3 Dec	170.27	0.1 ₹ 315	0 0.00	30.91	142 4,47,300	-62 -1,95,300	346 10,89,900
2 Dec	175.00	0.1 ₹ 315	-0.01 -31.50	26.40	18 56,700	-1 -3,150	408 12,85,200
1 Dec	175.41	0.11 ₹ 346.5	-0.01 -31.50	26.32	192 6,04,800	22 69,300	410 12,91,500
28 Nov	176.09	0.12 ₹ 378	-0.18 -567.00	24.20	420 13,23,000	84 2,64,600	388 12,22,200
27 Nov	183.80	0.3 ₹ 945	-0.07 -220.50	20.83	102 3,21,300	-1 -3,150	304 9,57,600
26 Nov	185.16	0.39 ₹ 1,228.5	0.17 535.50	20.76	277 8,72,550	46 1,44,900	305 9,60,750
25 Nov	180.22	0.22 ₹ 693	-0.06 -189.00	22.54	45 1,41,750	8 25,200	257 8,09,550
24 Nov	181.09	0.28 ₹ 882	-0.11 -346.50	22.63	85 2,67,750	43 1,35,450	249 7,84,350
21 Nov	182.99	0.39 ₹ 1,228.5	-0.13 -409.50	21.00	174 5,48,100	84 2,64,600	206 6,48,900
20 Nov	184.31	0.54 ₹ 1,701	-0.17 -535.50	21.00	172 5,41,800	96 3,02,400	120 3,78,000
19 Nov	184.05	0.71 ₹ 2,236.5	-0.22 -693.00	22.67	19 59,850	-1 -3,150	24 75,600
18 Nov	184.31	0.93 ₹ 2,929.5	-0.2 -630.00	23.79	20 63,000	4 12,600	25 78,750
17 Nov	185.30	1.13 ₹ 3,559.5	0.06 189.00	24.11	22 69,300	8 25,200	20 63,000
14 Nov	183.41	1.07 ₹ 3,370.5	-0.33 -1039.50	24.11	6 18,900	0 0	12 37,800
13 Nov	183.67	1.4 ₹ 4,410	0 0.00	25.95	13 40,950	8 25,200	11 34,650
12 Nov	182.45	1.4 ₹ 4,410	0.08 252.00	27.02	1 3,150	0 0	2 6,300
11 Nov	182.34	1.32 ₹ 4,158	0.07 220.50	26.25	1 3,150	0 0	1 3,150
10 Nov	181.52	1.25 ₹ 3,937.5	-3.5 -11025.00	26.66	1 3,150	0 0	0 0
7 Nov	180.47	4.75 ₹ 14,962.5	0 0.00	8.97	0 0	0 0	0 0
6 Nov	178.98	4.75 ₹ 14,962.5	0 0.00	9.58	0 0	0 0	0 0
4 Nov	181.62	4.75 ₹ 14,962.5	0 0.00	7.72	0 0	0 0	0 0
3 Nov	183.69	4.75 ₹ 14,962.5	0 0.00	6.78	0 0	0 0	0 0
31 Oct	182.76	4.75 ₹ 14,962.5	0 0.00	-	0 0	0 0	0 0
30 Oct	183.09	4.75 ₹ 14,962.5	0 0.00	6.79	0 0	0 0	0 0
29 Oct	184.64	4.75 ₹ 14,962.5	0 0.00	6.05	0 0	0 0	0 0
28 Oct	178.46	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	180.17	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	181.02	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	180.08	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	179.17	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	177.37	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	175.37	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	179.21	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Gail (India) Ltd - strike price 205 expiring on 30DEC2025

Delta for 205 CE is 0.02

Historical price for 205 CE is as follows

On 9 Dec GAIL was trading at 167.89. The strike last trading price was 0.1, which was 0.04 higher than the previous day. The implied volatity was 37.95, the open interest changed by 1 which increased total open position to 304

On 8 Dec GAIL was trading at 166.81. The strike last trading price was 0.06, which was 0 lower than the previous day. The implied volatity was 35.93, the open interest changed by -40 which decreased total open position to 305

On 5 Dec GAIL was trading at 169.98. The strike last trading price was 0.06, which was -0.01 lower than the previous day. The implied volatity was 30.45, the open interest changed by 0 which decreased total open position to 346

On 4 Dec GAIL was trading at 170.63. The strike last trading price was 0.07, which was -0.01 lower than the previous day. The implied volatity was 29.65, the open interest changed by 0 which decreased total open position to 347

On 3 Dec GAIL was trading at 170.27. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 30.91, the open interest changed by -62 which decreased total open position to 346

On 2 Dec GAIL was trading at 175.00. The strike last trading price was 0.1, which was -0.01 lower than the previous day. The implied volatity was 26.40, the open interest changed by -1 which decreased total open position to 408

On 1 Dec GAIL was trading at 175.41. The strike last trading price was 0.11, which was -0.01 lower than the previous day. The implied volatity was 26.32, the open interest changed by 22 which increased total open position to 410

On 28 Nov GAIL was trading at 176.09. The strike last trading price was 0.12, which was -0.18 lower than the previous day. The implied volatity was 24.20, the open interest changed by 84 which increased total open position to 388

On 27 Nov GAIL was trading at 183.80. The strike last trading price was 0.3, which was -0.07 lower than the previous day. The implied volatity was 20.83, the open interest changed by -1 which decreased total open position to 304

On 26 Nov GAIL was trading at 185.16. The strike last trading price was 0.39, which was 0.17 higher than the previous day. The implied volatity was 20.76, the open interest changed by 46 which increased total open position to 305

On 25 Nov GAIL was trading at 180.22. The strike last trading price was 0.22, which was -0.06 lower than the previous day. The implied volatity was 22.54, the open interest changed by 8 which increased total open position to 257

On 24 Nov GAIL was trading at 181.09. The strike last trading price was 0.28, which was -0.11 lower than the previous day. The implied volatity was 22.63, the open interest changed by 43 which increased total open position to 249

On 21 Nov GAIL was trading at 182.99. The strike last trading price was 0.39, which was -0.13 lower than the previous day. The implied volatity was 21.00, the open interest changed by 84 which increased total open position to 206

On 20 Nov GAIL was trading at 184.31. The strike last trading price was 0.54, which was -0.17 lower than the previous day. The implied volatity was 21.00, the open interest changed by 96 which increased total open position to 120

On 19 Nov GAIL was trading at 184.05. The strike last trading price was 0.71, which was -0.22 lower than the previous day. The implied volatity was 22.67, the open interest changed by -1 which decreased total open position to 24

On 18 Nov GAIL was trading at 184.31. The strike last trading price was 0.93, which was -0.2 lower than the previous day. The implied volatity was 23.79, the open interest changed by 4 which increased total open position to 25

On 17 Nov GAIL was trading at 185.30. The strike last trading price was 1.13, which was 0.06 higher than the previous day. The implied volatity was 24.11, the open interest changed by 8 which increased total open position to 20

On 14 Nov GAIL was trading at 183.41. The strike last trading price was 1.07, which was -0.33 lower than the previous day. The implied volatity was 24.11, the open interest changed by 0 which decreased total open position to 12

On 13 Nov GAIL was trading at 183.67. The strike last trading price was 1.4, which was 0 lower than the previous day. The implied volatity was 25.95, the open interest changed by 8 which increased total open position to 11

On 12 Nov GAIL was trading at 182.45. The strike last trading price was 1.4, which was 0.08 higher than the previous day. The implied volatity was 27.02, the open interest changed by 0 which decreased total open position to 2

On 11 Nov GAIL was trading at 182.34. The strike last trading price was 1.32, which was 0.07 higher than the previous day. The implied volatity was 26.25, the open interest changed by 0 which decreased total open position to 1

On 10 Nov GAIL was trading at 181.52. The strike last trading price was 1.25, which was -3.5 lower than the previous day. The implied volatity was 26.66, the open interest changed by 0 which decreased total open position to 0

On 7 Nov GAIL was trading at 180.47. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 8.97, the open interest changed by 0 which decreased total open position to 0

On 6 Nov GAIL was trading at 178.98. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 9.58, the open interest changed by 0 which decreased total open position to 0

On 4 Nov GAIL was trading at 181.62. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 7.72, the open interest changed by 0 which decreased total open position to 0

On 3 Nov GAIL was trading at 183.69. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 6.78, the open interest changed by 0 which decreased total open position to 0

On 31 Oct GAIL was trading at 182.76. The strike last trading price was 4.75, 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 30 Oct GAIL was trading at 183.09. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 6.79, the open interest changed by 0 which decreased total open position to 0

On 29 Oct GAIL was trading at 184.64. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 6.05, the open interest changed by 0 which decreased total open position to 0

On 28 Oct GAIL was trading at 178.46. The strike last trading price was 0, 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 27 Oct GAIL was trading at 180.17. The strike last trading price was 0, 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 Oct GAIL was trading at 181.02. The strike last trading price was 0, 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 23 Oct GAIL was trading at 180.08. The strike last trading price was 0, 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 16 Oct GAIL was trading at 179.17. The strike last trading price was 0, 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 15 Oct GAIL was trading at 177.37. The strike last trading price was 0, 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 14 Oct GAIL was trading at 175.37. The strike last trading price was 0, 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 10 Oct GAIL was trading at 179.21. The strike last trading price was 0, 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

GAIL 30DEC2025 205 PE
Delta: -0.98 Vega: 0.02 Theta: 0.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	167.89	36.04 ₹ 1,13,526	-1.32 -4158.00	38.80	3 9,450	0 0	669 21,07,350
8 Dec	166.81	37.36 ₹ 1,17,684	8.57 26995.50	-	2 6,300	1 3,150	670 21,10,500
5 Dec	169.98	28.79 ₹ 90,688.5	8.39 26428.50	-	0 0	0 0	0 0
4 Dec	170.63	28.79 ₹ 90,688.5	8.39 26428.50	-	0 0	0 0	0 0
3 Dec	170.27	28.79 ₹ 90,688.5	8.39 26428.50	-	0 0	0 0	0 0
2 Dec	175.00	28.79 ₹ 90,688.5	8.39 26428.50	33.82	3 9,450	0 0	669 21,07,350
1 Dec	175.41	20.4 ₹ 64,260	1.78 5607.00	-	0 0	0 0	0 0
28 Nov	176.09	20.4 ₹ 64,260	1.78 5607.00	-	0 0	-1 -3,150	0 0
27 Nov	183.80	20.4 ₹ 64,260	1.78 5607.00	30.99	13 40,950	0 0	670 21,10,500
26 Nov	185.16	18.59 ₹ 58,558.5	-5.16 -16254.00	23.00	36 1,13,400	13 40,950	670 21,10,500
25 Nov	180.22	23.75 ₹ 74,812.5	0.75 2362.50	26.85	18 56,700	11 34,650	651 20,50,650
24 Nov	181.09	23 ₹ 72,450	2.5 7875.00	26.05	7 22,050	6 18,900	639 20,12,850
21 Nov	182.99	20.5 ₹ 64,575	1.4 4410.00	24.15	486 15,30,900	436 13,73,400	589 18,55,350
20 Nov	184.31	19.1 ₹ 60,165	-0.93 -2929.50	23.61	144 4,53,600	71 2,23,650	80 2,52,000
19 Nov	184.05	20.03 ₹ 63,094.5	0.76 2394.00	-	0 0	1 3,150	0 0
18 Nov	184.31	20.03 ₹ 63,094.5	0.76 2394.00	29.41	1 3,150	0 0	8 25,200
17 Nov	185.30	19.27 ₹ 60,700.5	-0.55 -1732.50	28.63	3 9,450	2 6,300	7 22,050
14 Nov	183.41	19.82 ₹ 62,433	-1.68 -5292.00	-	0 0	2 6,300	0 0
13 Nov	183.67	19.82 ₹ 62,433	-1.68 -5292.00	24.95	2 6,300	1 3,150	4 12,600
12 Nov	182.45	21.5 ₹ 67,725	0.5 1575.00	28.06	1 3,150	0 0	2 6,300
11 Nov	182.34	21 ₹ 66,150	-9.35 -29452.50	-	0 0	0 0	0 0
10 Nov	181.52	21 ₹ 66,150	-9.35 -29452.50	-	0 0	0 0	0 0
7 Nov	180.47	21 ₹ 66,150	-9.35 -29452.50	-	0 0	0 0	0 0
6 Nov	178.98	21 ₹ 66,150	-9.35 -29452.50	-	0 0	0 0	0 0
4 Nov	181.62	21 ₹ 66,150	-9.35 -29452.50	-	0 0	0 0	0 0
3 Nov	183.69	21 ₹ 66,150	-9.35 -29452.50	-	0 0	2 6,300	0 0
31 Oct	182.76	21 ₹ 66,150	-9.35 -29452.50	-	2 6,300	1 3,150	1 3,150
30 Oct	183.09	30.35 ₹ 95,602.5	0 0.00	-	0 0	0 0	0 0
29 Oct	184.64	30.35 ₹ 95,602.5	0 0.00	-	0 0	0 0	0 0
28 Oct	178.46	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	180.17	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	181.02	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	180.08	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	179.17	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	177.37	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	175.37	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	179.21	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Gail (India) Ltd - strike price 205 expiring on 30DEC2025

Delta for 205 PE is -0.98

Historical price for 205 PE is as follows

On 9 Dec GAIL was trading at 167.89. The strike last trading price was 36.04, which was -1.32 lower than the previous day. The implied volatity was 38.80, the open interest changed by 0 which decreased total open position to 669

On 8 Dec GAIL was trading at 166.81. The strike last trading price was 37.36, which was 8.57 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 670

On 5 Dec GAIL was trading at 169.98. The strike last trading price was 28.79, which was 8.39 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec GAIL was trading at 170.63. The strike last trading price was 28.79, which was 8.39 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec GAIL was trading at 170.27. The strike last trading price was 28.79, which was 8.39 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec GAIL was trading at 175.00. The strike last trading price was 28.79, which was 8.39 higher than the previous day. The implied volatity was 33.82, the open interest changed by 0 which decreased total open position to 669

On 1 Dec GAIL was trading at 175.41. The strike last trading price was 20.4, which was 1.78 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov GAIL was trading at 176.09. The strike last trading price was 20.4, which was 1.78 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 27 Nov GAIL was trading at 183.80. The strike last trading price was 20.4, which was 1.78 higher than the previous day. The implied volatity was 30.99, the open interest changed by 0 which decreased total open position to 670

On 26 Nov GAIL was trading at 185.16. The strike last trading price was 18.59, which was -5.16 lower than the previous day. The implied volatity was 23.00, the open interest changed by 13 which increased total open position to 670

On 25 Nov GAIL was trading at 180.22. The strike last trading price was 23.75, which was 0.75 higher than the previous day. The implied volatity was 26.85, the open interest changed by 11 which increased total open position to 651

On 24 Nov GAIL was trading at 181.09. The strike last trading price was 23, which was 2.5 higher than the previous day. The implied volatity was 26.05, the open interest changed by 6 which increased total open position to 639

On 21 Nov GAIL was trading at 182.99. The strike last trading price was 20.5, which was 1.4 higher than the previous day. The implied volatity was 24.15, the open interest changed by 436 which increased total open position to 589

On 20 Nov GAIL was trading at 184.31. The strike last trading price was 19.1, which was -0.93 lower than the previous day. The implied volatity was 23.61, the open interest changed by 71 which increased total open position to 80

On 19 Nov GAIL was trading at 184.05. The strike last trading price was 20.03, which was 0.76 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov GAIL was trading at 184.31. The strike last trading price was 20.03, which was 0.76 higher than the previous day. The implied volatity was 29.41, the open interest changed by 0 which decreased total open position to 8

On 17 Nov GAIL was trading at 185.30. The strike last trading price was 19.27, which was -0.55 lower than the previous day. The implied volatity was 28.63, the open interest changed by 2 which increased total open position to 7

On 14 Nov GAIL was trading at 183.41. The strike last trading price was 19.82, which was -1.68 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 13 Nov GAIL was trading at 183.67. The strike last trading price was 19.82, which was -1.68 lower than the previous day. The implied volatity was 24.95, the open interest changed by 1 which increased total open position to 4

On 12 Nov GAIL was trading at 182.45. The strike last trading price was 21.5, which was 0.5 higher than the previous day. The implied volatity was 28.06, the open interest changed by 0 which decreased total open position to 2

On 11 Nov GAIL was trading at 182.34. The strike last trading price was 21, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov GAIL was trading at 181.52. The strike last trading price was 21, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov GAIL was trading at 180.47. The strike last trading price was 21, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov GAIL was trading at 178.98. The strike last trading price was 21, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov GAIL was trading at 181.62. The strike last trading price was 21, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov GAIL was trading at 183.69. The strike last trading price was 21, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 31 Oct GAIL was trading at 182.76. The strike last trading price was 21, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 30 Oct GAIL was trading at 183.09. The strike last trading price was 30.35, 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 29 Oct GAIL was trading at 184.64. The strike last trading price was 30.35, 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

Related Pages for GAIL

GAIL

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD