GAIL
GAIL (INDIA) LTD
Historical option data for GAIL
02 Jul 2024 11:02 AM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 2 Jul | 224.60 | 19.95 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Jul | 222.55 | 19.95 | - | 32,025 | 0 | 1,83,000 | ||||
| 28 Jun | 219.55 | 19.05 | - | 1,14,375 | 4,575 | 1,83,000 | ||||
| 27 Jun | 217.95 | 17.7 | - | 2,05,875 | 13,725 | 1,78,425 | ||||
| 26 Jun | 213.43 | 14.85 | - | 54,900 | 9,150 | 1,64,700 | ||||
| 25 Jun | 213.15 | 13.75 | - | 22,875 | 0 | 1,55,550 | ||||
| 24 Jun | 212.65 | 14.4 | - | 2,42,475 | 1,32,675 | 1,55,550 | ||||
| 21 Jun | 214.76 | 15.85 | - | 22,875 | -4,575 | 13,725 | ||||
| 20 Jun | 218.60 | 21.20 | - | 22,875 | 13,725 | 13,725 | ||||
| 19 Jun | 216.28 | 17.00 | - | 0 | 0 | 0 | ||||
| 18 Jun | 222.26 | 17.00 | - | 0 | 0 | 0 | ||||
| 14 Jun | 221.83 | 17.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 219.83 | 17.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 216.92 | 17.00 | - | 0 | 13,725 | 0 | ||||
| 11 Jun | 212.86 | 17.00 | - | 91,500 | 13,725 | 13,725 | ||||
| 10 Jun | 208.18 | 18.60 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 7 Jun | 212.70 | 18.60 | - | 0 | 0 | 0 | ||||
| 6 Jun | 207.90 | 18.60 | - | 0 | 0 | 0 | ||||
| 5 Jun | 195.15 | 18.60 | - | 0 | 0 | 0 | ||||
| 4 Jun | 190.30 | 18.60 | - | 0 | 0 | 0 | ||||
| 3 Jun | 230.80 | 18.60 | - | 0 | 0 | 0 | ||||
| 31 May | 204.30 | 18.60 | - | 0 | 0 | 0 | ||||
For GAIL (INDIA) LTD - strike price 205 expiring on 25JUL2024
Delta for 205 CE is -
Historical price for 205 CE is as follows
On 2 Jul GAIL was trading at 224.60. The strike last trading price was 19.95, 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 Jul GAIL was trading at 222.55. The strike last trading price was 19.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 183000
On 28 Jun GAIL was trading at 219.55. The strike last trading price was 19.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 183000
On 27 Jun GAIL was trading at 217.95. The strike last trading price was 17.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 178425
On 26 Jun GAIL was trading at 213.43. The strike last trading price was 14.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 164700
On 25 Jun GAIL was trading at 213.15. The strike last trading price was 13.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 155550
On 24 Jun GAIL was trading at 212.65. The strike last trading price was 14.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 132675 which increased total open position to 155550
On 21 Jun GAIL was trading at 214.76. The strike last trading price was 15.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 13725
On 20 Jun GAIL was trading at 218.60. The strike last trading price was 21.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 13725
On 19 Jun GAIL was trading at 216.28. The strike last trading price was 17.00, 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 18 Jun GAIL was trading at 222.26. The strike last trading price was 17.00, 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 14 Jun GAIL was trading at 221.83. The strike last trading price was 17.00, 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 13 Jun GAIL was trading at 219.83. The strike last trading price was 17.00, 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 12 Jun GAIL was trading at 216.92. The strike last trading price was 17.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 0
On 11 Jun GAIL was trading at 212.86. The strike last trading price was 17.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 13725
On 10 Jun GAIL was trading at 208.18. The strike last trading price was 18.60, 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 7 Jun GAIL was trading at 212.70. The strike last trading price was 18.60, 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 6 Jun GAIL was trading at 207.90. The strike last trading price was 18.60, 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 5 Jun GAIL was trading at 195.15. The strike last trading price was 18.60, 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 4 Jun GAIL was trading at 190.30. The strike last trading price was 18.60, 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 18.60, 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 18.60, 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 | 224.60 | 1.5 | -0.45 | - | 9,60,750 | 54,900 | 11,11,725 |
| 1 Jul | 222.55 | 1.95 | - | 15,60,075 | 9,150 | 10,56,825 | |
| 28 Jun | 219.55 | 2.4 | - | 14,77,725 | 1,50,975 | 10,47,675 | |
| 27 Jun | 217.95 | 3 | - | 9,24,150 | 77,775 | 8,96,700 | |
| 26 Jun | 213.43 | 4.5 | - | 9,15,000 | 3,38,550 | 8,18,925 | |
| 25 Jun | 213.15 | 5 | - | 4,16,325 | 1,32,675 | 4,80,375 | |
| 24 Jun | 212.65 | 5.15 | - | 3,29,400 | 96,075 | 3,47,700 | |
| 21 Jun | 214.76 | 4.75 | - | 45,750 | 22,875 | 2,42,475 | |
| 20 Jun | 218.60 | 4.10 | - | 2,19,600 | 36,600 | 2,10,450 | |
| 19 Jun | 216.28 | 4.50 | - | 1,37,250 | 68,625 | 1,73,850 | |
| 18 Jun | 222.26 | 2.90 | - | 1,05,225 | 36,600 | 1,05,225 | |
| 14 Jun | 221.83 | 3.10 | - | 64,050 | 59,475 | 68,625 | |
| 13 Jun | 219.83 | 5.55 | - | 0 | 4,575 | 0 | |
| 12 Jun | 216.92 | 5.55 | - | 9,150 | 4,575 | 9,150 | |
| 11 Jun | 212.86 | 7.35 | - | 4,575 | 0 | 0 | |
| 10 Jun | 208.18 | 11.90 | - | 0 | 0 | 0 | |
| 7 Jun | 212.70 | 11.90 | - | 0 | 0 | 0 | |
| 6 Jun | 207.90 | 11.90 | - | 0 | 0 | 0 | |
| 5 Jun | 195.15 | 11.90 | - | 0 | 0 | 0 | |
| 4 Jun | 190.30 | 11.90 | - | 0 | 0 | 0 | |
| 3 Jun | 230.80 | 11.90 | - | 0 | 0 | 0 | |
| 31 May | 204.30 | 11.90 | - | 0 | 0 | 0 | |
For GAIL (INDIA) LTD - strike price 205 expiring on 25JUL2024
Delta for 205 PE is -
Historical price for 205 PE is as follows
On 2 Jul GAIL was trading at 224.60. The strike last trading price was 1.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 54900 which increased total open position to 1111725
On 1 Jul GAIL was trading at 222.55. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 1056825
On 28 Jun GAIL was trading at 219.55. The strike last trading price was 2.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 150975 which increased total open position to 1047675
On 27 Jun GAIL was trading at 217.95. The strike last trading price was 3, which was lower than the previous day. The implied volatity was -, the open interest changed by 77775 which increased total open position to 896700
On 26 Jun GAIL was trading at 213.43. The strike last trading price was 4.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 338550 which increased total open position to 818925
On 25 Jun GAIL was trading at 213.15. The strike last trading price was 5, which was lower than the previous day. The implied volatity was -, the open interest changed by 132675 which increased total open position to 480375
On 24 Jun GAIL was trading at 212.65. The strike last trading price was 5.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 96075 which increased total open position to 347700
On 21 Jun GAIL was trading at 214.76. The strike last trading price was 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 242475
On 20 Jun GAIL was trading at 218.60. The strike last trading price was 4.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 36600 which increased total open position to 210450
On 19 Jun GAIL was trading at 216.28. The strike last trading price was 4.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 68625 which increased total open position to 173850
On 18 Jun GAIL was trading at 222.26. The strike last trading price was 2.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 36600 which increased total open position to 105225
On 14 Jun GAIL was trading at 221.83. The strike last trading price was 3.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 59475 which increased total open position to 68625
On 13 Jun GAIL was trading at 219.83. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 0
On 12 Jun GAIL was trading at 216.92. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 9150
On 11 Jun GAIL was trading at 212.86. The strike last trading price was 7.35, 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 10 Jun GAIL was trading at 208.18. The strike last trading price was 11.90, 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 7 Jun GAIL was trading at 212.70. The strike last trading price was 11.90, 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 6 Jun GAIL was trading at 207.90. The strike last trading price was 11.90, 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 5 Jun GAIL was trading at 195.15. The strike last trading price was 11.90, 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 4 Jun GAIL was trading at 190.30. The strike last trading price was 11.90, 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 11.90, 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 11.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0