GAIL
Gail (India) Ltd
Historical option data for GAIL
18 Sep 2024 04:11 PM IST
| GAIL 205 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 217.94 | 14.25 | -2.10 | 1,92,150 | 4,575 | 1,64,700 | ||||
| 17 Sept | 219.73 | 16.35 | 2.25 | 96,075 | 9,150 | 1,60,125 | ||||
| 16 Sept | 217.83 | 14.1 | -0.80 | 73,200 | 18,300 | 1,55,550 | ||||
| 13 Sept | 218.87 | 14.9 | -1.50 | 64,050 | 27,450 | 1,37,250 | ||||
| 12 Sept | 220.64 | 16.4 | 2.00 | 54,900 | 18,300 | 1,09,800 | ||||
| 11 Sept | 217.19 | 14.4 | -1.85 | 82,350 | 18,300 | 91,500 | ||||
| 10 Sept | 219.93 | 16.25 | 0.85 | 36,600 | 0 | 68,625 | ||||
| 9 Sept | 217.75 | 15.4 | -4.10 | 1,41,825 | 4,575 | 68,625 | ||||
| 6 Sept | 222.82 | 19.5 | -5.25 | 45,750 | 22,875 | 59,475 | ||||
| 5 Sept | 228.12 | 24.75 | -1.60 | 13,725 | 9,150 | 36,600 | ||||
| 4 Sept | 229.97 | 26.35 | -2.60 | 13,725 | 9,150 | 22,875 | ||||
| 3 Sept | 232.53 | 28.95 | -3.15 | 13,725 | 4,575 | 18,300 | ||||
| 2 Sept | 234.06 | 32.1 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Aug | 237.69 | 32.1 | 0.60 | 13,725 | 0 | 13,725 | ||||
| 29 Aug | 231.91 | 31.5 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 235.47 | 31.5 | 0.00 | 0 | 9,150 | 0 | ||||
| 27 Aug | 236.52 | 31.5 | -0.50 | 9,150 | 0 | 4,575 | ||||
| 26 Aug | 235.25 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 229.47 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 234.07 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 236.15 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 236.72 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 238.93 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 232.55 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 226.66 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 227.16 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 231.90 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 227.38 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 227.31 | 32 | 0.00 | 0 | 4,575 | 0 | ||||
| 7 Aug | 233.52 | 32 | -0.85 | 4,575 | 0 | 0 | ||||
| 6 Aug | 223.40 | 32.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 224.57 | 32.85 | 32.85 | 0 | 0 | 0 | ||||
| 2 Aug | 237.01 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 239.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 240.97 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 233.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 231.87 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 230.64 | 0 | 0 | 0 | 0 | |||||
For Gail (India) Ltd - strike price 205 expiring on 26SEP2024
Delta for 205 CE is -
Historical price for 205 CE is as follows
On 18 Sept GAIL was trading at 217.94. The strike last trading price was 14.25, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 164700
On 17 Sept GAIL was trading at 219.73. The strike last trading price was 16.35, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 160125
On 16 Sept GAIL was trading at 217.83. The strike last trading price was 14.1, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 155550
On 13 Sept GAIL was trading at 218.87. The strike last trading price was 14.9, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 27450 which increased total open position to 137250
On 12 Sept GAIL was trading at 220.64. The strike last trading price was 16.4, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 109800
On 11 Sept GAIL was trading at 217.19. The strike last trading price was 14.4, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 91500
On 10 Sept GAIL was trading at 219.93. The strike last trading price was 16.25, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68625
On 9 Sept GAIL was trading at 217.75. The strike last trading price was 15.4, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 68625
On 6 Sept GAIL was trading at 222.82. The strike last trading price was 19.5, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 59475
On 5 Sept GAIL was trading at 228.12. The strike last trading price was 24.75, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 36600
On 4 Sept GAIL was trading at 229.97. The strike last trading price was 26.35, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 22875
On 3 Sept GAIL was trading at 232.53. The strike last trading price was 28.95, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 18300
On 2 Sept GAIL was trading at 234.06. The strike last trading price was 32.1, 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 30 Aug GAIL was trading at 237.69. The strike last trading price was 32.1, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13725
On 29 Aug GAIL was trading at 231.91. The strike last trading price was 31.5, 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 28 Aug GAIL was trading at 235.47. The strike last trading price was 31.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 0
On 27 Aug GAIL was trading at 236.52. The strike last trading price was 31.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4575
On 26 Aug GAIL was trading at 235.25. The strike last trading price was 32, 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 23 Aug GAIL was trading at 229.47. The strike last trading price was 32, 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 22 Aug GAIL was trading at 234.07. The strike last trading price was 32, 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 21 Aug GAIL was trading at 236.15. The strike last trading price was 32, 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 20 Aug GAIL was trading at 236.72. The strike last trading price was 32, 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 19 Aug GAIL was trading at 238.93. The strike last trading price was 32, 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 16 Aug GAIL was trading at 232.55. The strike last trading price was 32, 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 14 Aug GAIL was trading at 226.66. The strike last trading price was 32, 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 13 Aug GAIL was trading at 227.16. The strike last trading price was 32, 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 12 Aug GAIL was trading at 231.90. The strike last trading price was 32, 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 9 Aug GAIL was trading at 227.38. The strike last trading price was 32, 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 8 Aug GAIL was trading at 227.31. The strike last trading price was 32, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 0
On 7 Aug GAIL was trading at 233.52. The strike last trading price was 32, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug GAIL was trading at 223.40. The strike last trading price was 32.85, 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 5 Aug GAIL was trading at 224.57. The strike last trading price was 32.85, which was 32.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug GAIL was trading at 237.01. 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 0 which decreased total open position to 0
On 1 Aug GAIL was trading at 239.00. 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 0 which decreased total open position to 0
On 31 Jul GAIL was trading at 240.97. 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 0 which decreased total open position to 0
On 30 Jul GAIL was trading at 233.75. 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 0 which decreased total open position to 0
On 29 Jul GAIL was trading at 231.87. 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 0 which decreased total open position to 0
On 26 Jul GAIL was trading at 230.64. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| GAIL 205 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 217.94 | 0.5 | 0.00 | 10,93,425 | 41,175 | 10,43,100 |
| 17 Sept | 219.73 | 0.5 | -0.10 | 13,99,950 | -1,23,525 | 10,20,225 |
| 16 Sept | 217.83 | 0.6 | -0.15 | 14,86,875 | -1,46,400 | 11,48,325 |
| 13 Sept | 218.87 | 0.75 | 0.10 | 5,62,725 | 22,875 | 12,85,575 |
| 12 Sept | 220.64 | 0.65 | -0.50 | 14,73,150 | 2,05,875 | 12,94,725 |
| 11 Sept | 217.19 | 1.15 | 0.10 | 16,56,150 | 1,00,650 | 10,88,850 |
| 10 Sept | 219.93 | 1.05 | -0.50 | 11,71,200 | 54,900 | 9,83,625 |
| 9 Sept | 217.75 | 1.55 | 0.25 | 27,45,000 | 2,88,225 | 9,28,725 |
| 6 Sept | 222.82 | 1.3 | 0.70 | 13,54,200 | 3,56,850 | 6,49,650 |
| 5 Sept | 228.12 | 0.6 | 0.00 | 1,05,225 | 13,725 | 2,88,225 |
| 4 Sept | 229.97 | 0.6 | 0.20 | 2,56,200 | 22,875 | 2,69,925 |
| 3 Sept | 232.53 | 0.4 | -0.05 | 1,32,675 | 32,025 | 2,65,350 |
| 2 Sept | 234.06 | 0.45 | 0.05 | 2,65,350 | 1,41,825 | 2,28,750 |
| 30 Aug | 237.69 | 0.4 | -0.50 | 1,87,575 | 77,775 | 91,500 |
| 29 Aug | 231.91 | 0.9 | -6.00 | 22,875 | 9,150 | 9,150 |
| 28 Aug | 235.47 | 6.9 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 236.52 | 6.9 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 235.25 | 6.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 229.47 | 6.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 234.07 | 6.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 236.15 | 6.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 236.72 | 6.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 238.93 | 6.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 232.55 | 6.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 226.66 | 6.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 227.16 | 6.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 231.90 | 6.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 227.38 | 6.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 227.31 | 6.9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 233.52 | 6.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 223.40 | 6.9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 224.57 | 6.9 | -791.40 | 0 | 0 | 0 |
| 2 Aug | 237.01 | 798.3 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 239.00 | 798.3 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 240.97 | 798.3 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 233.75 | 798.3 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 231.87 | 798.3 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 230.64 | 798.3 | 0 | 0 | 0 | |
For Gail (India) Ltd - strike price 205 expiring on 26SEP2024
Delta for 205 PE is -
Historical price for 205 PE is as follows
On 18 Sept GAIL was trading at 217.94. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 41175 which increased total open position to 1043100
On 17 Sept GAIL was trading at 219.73. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -123525 which decreased total open position to 1020225
On 16 Sept GAIL was trading at 217.83. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -146400 which decreased total open position to 1148325
On 13 Sept GAIL was trading at 218.87. The strike last trading price was 0.75, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 1285575
On 12 Sept GAIL was trading at 220.64. The strike last trading price was 0.65, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 205875 which increased total open position to 1294725
On 11 Sept GAIL was trading at 217.19. The strike last trading price was 1.15, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 100650 which increased total open position to 1088850
On 10 Sept GAIL was trading at 219.93. The strike last trading price was 1.05, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 54900 which increased total open position to 983625
On 9 Sept GAIL was trading at 217.75. The strike last trading price was 1.55, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 288225 which increased total open position to 928725
On 6 Sept GAIL was trading at 222.82. The strike last trading price was 1.3, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 356850 which increased total open position to 649650
On 5 Sept GAIL was trading at 228.12. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 288225
On 4 Sept GAIL was trading at 229.97. The strike last trading price was 0.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 269925
On 3 Sept GAIL was trading at 232.53. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 265350
On 2 Sept GAIL was trading at 234.06. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 141825 which increased total open position to 228750
On 30 Aug GAIL was trading at 237.69. The strike last trading price was 0.4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 77775 which increased total open position to 91500
On 29 Aug GAIL was trading at 231.91. The strike last trading price was 0.9, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 9150
On 28 Aug GAIL was trading at 235.47. The strike last trading price was 6.9, 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 27 Aug GAIL was trading at 236.52. The strike last trading price was 6.9, 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 26 Aug GAIL was trading at 235.25. The strike last trading price was 6.9, 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 23 Aug GAIL was trading at 229.47. The strike last trading price was 6.9, 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 22 Aug GAIL was trading at 234.07. The strike last trading price was 6.9, 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 21 Aug GAIL was trading at 236.15. The strike last trading price was 6.9, 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 20 Aug GAIL was trading at 236.72. The strike last trading price was 6.9, 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 19 Aug GAIL was trading at 238.93. The strike last trading price was 6.9, 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 16 Aug GAIL was trading at 232.55. The strike last trading price was 6.9, 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 14 Aug GAIL was trading at 226.66. The strike last trading price was 6.9, 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 13 Aug GAIL was trading at 227.16. The strike last trading price was 6.9, 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 12 Aug GAIL was trading at 231.90. The strike last trading price was 6.9, 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 9 Aug GAIL was trading at 227.38. The strike last trading price was 6.9, 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 8 Aug GAIL was trading at 227.31. The strike last trading price was 6.9, 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 7 Aug GAIL was trading at 233.52. The strike last trading price was 6.9, 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 6 Aug GAIL was trading at 223.40. The strike last trading price was 6.9, 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 5 Aug GAIL was trading at 224.57. The strike last trading price was 6.9, which was -791.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug GAIL was trading at 237.01. The strike last trading price was 798.3, 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 Aug GAIL was trading at 239.00. The strike last trading price was 798.3, 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 31 Jul GAIL was trading at 240.97. The strike last trading price was 798.3, 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 30 Jul GAIL was trading at 233.75. The strike last trading price was 798.3, 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 29 Jul GAIL was trading at 231.87. The strike last trading price was 798.3, 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 26 Jul GAIL was trading at 230.64. The strike last trading price was 798.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0