GAIL
Gail (india) Ltd
Historical option data for GAIL
18 Oct 2024 01:52 PM IST
| GAIL 205 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 220.57 | 15.75 | -1.85 | 9,150 | 0 | 59,475 | ||||
| 17 Oct | 222.02 | 17.6 | -2.10 | 36,600 | -13,725 | 54,900 | ||||
| 16 Oct | 231.86 | 19.7 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 231.23 | 19.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 230.67 | 19.7 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 229.40 | 19.7 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 225.62 | 19.7 | 0.00 | 0 | 32,025 | 0 | ||||
| 9 Oct | 222.56 | 19.7 | -0.40 | 41,175 | 27,450 | 64,050 | ||||
| 8 Oct | 224.75 | 20.1 | -1.50 | 4,575 | 0 | 41,175 | ||||
| 7 Oct | 223.94 | 21.6 | -8.80 | 18,300 | -9,150 | 41,175 | ||||
| 4 Oct | 230.19 | 30.4 | 0.15 | 9,150 | -4,575 | 45,750 | ||||
| 3 Oct | 240.30 | 30.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 239.76 | 30.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 240.29 | 30.25 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 236.98 | 30.25 | 9.25 | 9,150 | 4,575 | 54,900 | ||||
| 26 Sept | 230.57 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 225.59 | 21 | 0.00 | 0 | 32,025 | 0 | ||||
| 24 Sept | 222.68 | 21 | 2.80 | 1,28,100 | 32,025 | 50,325 | ||||
| 23 Sept | 220.33 | 18.2 | 4.70 | 22,875 | 0 | 22,875 | ||||
| 20 Sept | 212.16 | 13.5 | 0.60 | 22,875 | 4,575 | 18,300 | ||||
| 19 Sept | 210.92 | 12.9 | -22.45 | 22,875 | 9,150 | 9,150 | ||||
| 18 Sept | 217.94 | 35.35 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 219.73 | 35.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 217.83 | 35.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 218.87 | 35.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 220.64 | 35.35 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 217.19 | 35.35 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 219.93 | 35.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 217.75 | 35.35 | 35.35 | 0 | 0 | 0 | ||||
| 6 Sept | 222.82 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 228.12 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 229.97 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 232.53 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 234.06 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Aug | 237.69 | 0 | 0 | 0 | 0 | |||||
For Gail (India) Ltd - strike price 205 expiring on 31OCT2024
Delta for 205 CE is -
Historical price for 205 CE is as follows
On 18 Oct GAIL was trading at 220.57. The strike last trading price was 15.75, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59475
On 17 Oct GAIL was trading at 222.02. The strike last trading price was 17.6, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -13725 which decreased total open position to 54900
On 16 Oct GAIL was trading at 231.86. The strike last trading price was 19.7, 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 15 Oct GAIL was trading at 231.23. The strike last trading price was 19.7, 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 Oct GAIL was trading at 230.67. The strike last trading price was 19.7, 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 11 Oct GAIL was trading at 229.40. The strike last trading price was 19.7, 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 10 Oct GAIL was trading at 225.62. The strike last trading price was 19.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 0
On 9 Oct GAIL was trading at 222.56. The strike last trading price was 19.7, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 27450 which increased total open position to 64050
On 8 Oct GAIL was trading at 224.75. The strike last trading price was 20.1, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41175
On 7 Oct GAIL was trading at 223.94. The strike last trading price was 21.6, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by -9150 which decreased total open position to 41175
On 4 Oct GAIL was trading at 230.19. The strike last trading price was 30.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 45750
On 3 Oct GAIL was trading at 240.30. The strike last trading price was 30.25, 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 Oct GAIL was trading at 239.76. The strike last trading price was 30.25, 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 Sept GAIL was trading at 240.29. The strike last trading price was 30.25, 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 Sept GAIL was trading at 236.98. The strike last trading price was 30.25, which was 9.25 higher than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 54900
On 26 Sept GAIL was trading at 230.57. The strike last trading price was 21, 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 25 Sept GAIL was trading at 225.59. The strike last trading price was 21, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 0
On 24 Sept GAIL was trading at 222.68. The strike last trading price was 21, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 50325
On 23 Sept GAIL was trading at 220.33. The strike last trading price was 18.2, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22875
On 20 Sept GAIL was trading at 212.16. The strike last trading price was 13.5, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 18300
On 19 Sept GAIL was trading at 210.92. The strike last trading price was 12.9, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 9150
On 18 Sept GAIL was trading at 217.94. The strike last trading price was 35.35, 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 17 Sept GAIL was trading at 219.73. The strike last trading price was 35.35, 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 Sept GAIL was trading at 217.83. The strike last trading price was 35.35, 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 Sept GAIL was trading at 218.87. The strike last trading price was 35.35, 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 Sept GAIL was trading at 220.64. The strike last trading price was 35.35, 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 11 Sept GAIL was trading at 217.19. The strike last trading price was 35.35, 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 10 Sept GAIL was trading at 219.93. The strike last trading price was 35.35, 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 Sept GAIL was trading at 217.75. The strike last trading price was 35.35, which was 35.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept GAIL was trading at 222.82. 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 5 Sept GAIL was trading at 228.12. 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 4 Sept GAIL was trading at 229.97. 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 3 Sept GAIL was trading at 232.53. 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 2 Sept GAIL was trading at 234.06. 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 Aug GAIL was trading at 237.69. 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 Oct | 220.57 | 0.7 | -0.05 | 19,94,700 | 2,79,075 | 11,66,625 |
| 17 Oct | 222.02 | 0.75 | 0.45 | 19,53,525 | 1,83,000 | 9,05,850 |
| 16 Oct | 231.86 | 0.3 | 0.00 | 1,64,700 | 0 | 7,22,850 |
| 15 Oct | 231.23 | 0.3 | 0.00 | 1,83,000 | -32,025 | 7,13,700 |
| 14 Oct | 230.67 | 0.3 | -0.20 | 3,24,825 | 9,150 | 7,36,575 |
| 11 Oct | 229.40 | 0.5 | -0.20 | 4,02,600 | -9,150 | 7,27,425 |
| 10 Oct | 225.62 | 0.7 | -0.45 | 8,37,225 | 13,725 | 7,50,300 |
| 9 Oct | 222.56 | 1.15 | 0.05 | 10,29,375 | -68,625 | 7,45,725 |
| 8 Oct | 224.75 | 1.1 | -0.30 | 10,15,650 | 1,00,650 | 8,28,075 |
| 7 Oct | 223.94 | 1.4 | 0.50 | 15,37,200 | 1,37,250 | 7,73,175 |
| 4 Oct | 230.19 | 0.9 | 0.35 | 6,90,825 | -32,025 | 6,45,075 |
| 3 Oct | 240.30 | 0.55 | 0.00 | 6,63,375 | -54,900 | 6,81,675 |
| 1 Oct | 239.76 | 0.55 | 0.05 | 2,88,225 | -9,150 | 7,27,425 |
| 30 Sept | 240.29 | 0.5 | 0.00 | 9,28,725 | 36,600 | 7,27,425 |
| 27 Sept | 236.98 | 0.5 | -0.35 | 8,69,250 | 73,200 | 7,09,125 |
| 26 Sept | 230.57 | 0.85 | -0.45 | 10,11,075 | 86,925 | 6,54,225 |
| 25 Sept | 225.59 | 1.3 | -0.25 | 4,62,075 | 1,50,975 | 5,53,575 |
| 24 Sept | 222.68 | 1.55 | -0.60 | 4,98,675 | 4,575 | 3,98,025 |
| 23 Sept | 220.33 | 2.15 | -2.25 | 7,50,300 | 4,575 | 3,75,150 |
| 20 Sept | 212.16 | 4.4 | -0.55 | 2,92,800 | -64,050 | 3,70,575 |
| 19 Sept | 210.92 | 4.95 | 2.60 | 6,86,250 | 3,70,575 | 4,30,050 |
| 18 Sept | 217.94 | 2.35 | 0.10 | 9,150 | 0 | 64,050 |
| 17 Sept | 219.73 | 2.25 | -0.35 | 86,925 | 36,600 | 59,475 |
| 16 Sept | 217.83 | 2.6 | -3.30 | 22,875 | 0 | 0 |
| 13 Sept | 218.87 | 5.9 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 220.64 | 5.9 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 217.19 | 5.9 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 219.93 | 5.9 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 217.75 | 5.9 | 5.90 | 0 | 0 | 0 |
| 6 Sept | 222.82 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 228.12 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 229.97 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 232.53 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 234.06 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 237.69 | 0 | 0 | 0 | 0 | |
For Gail (India) Ltd - strike price 205 expiring on 31OCT2024
Delta for 205 PE is -
Historical price for 205 PE is as follows
On 18 Oct GAIL was trading at 220.57. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 279075 which increased total open position to 1166625
On 17 Oct GAIL was trading at 222.02. The strike last trading price was 0.75, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 183000 which increased total open position to 905850
On 16 Oct GAIL was trading at 231.86. The strike last trading price was 0.3, 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 722850
On 15 Oct GAIL was trading at 231.23. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -32025 which decreased total open position to 713700
On 14 Oct GAIL was trading at 230.67. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 736575
On 11 Oct GAIL was trading at 229.40. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -9150 which decreased total open position to 727425
On 10 Oct GAIL was trading at 225.62. The strike last trading price was 0.7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 750300
On 9 Oct GAIL was trading at 222.56. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -68625 which decreased total open position to 745725
On 8 Oct GAIL was trading at 224.75. The strike last trading price was 1.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 100650 which increased total open position to 828075
On 7 Oct GAIL was trading at 223.94. The strike last trading price was 1.4, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 137250 which increased total open position to 773175
On 4 Oct GAIL was trading at 230.19. The strike last trading price was 0.9, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -32025 which decreased total open position to 645075
On 3 Oct GAIL was trading at 240.30. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -54900 which decreased total open position to 681675
On 1 Oct GAIL was trading at 239.76. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -9150 which decreased total open position to 727425
On 30 Sept GAIL was trading at 240.29. 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 36600 which increased total open position to 727425
On 27 Sept GAIL was trading at 236.98. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 73200 which increased total open position to 709125
On 26 Sept GAIL was trading at 230.57. The strike last trading price was 0.85, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 86925 which increased total open position to 654225
On 25 Sept GAIL was trading at 225.59. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 150975 which increased total open position to 553575
On 24 Sept GAIL was trading at 222.68. The strike last trading price was 1.55, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 398025
On 23 Sept GAIL was trading at 220.33. The strike last trading price was 2.15, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 375150
On 20 Sept GAIL was trading at 212.16. The strike last trading price was 4.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -64050 which decreased total open position to 370575
On 19 Sept GAIL was trading at 210.92. The strike last trading price was 4.95, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 370575 which increased total open position to 430050
On 18 Sept GAIL was trading at 217.94. The strike last trading price was 2.35, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64050
On 17 Sept GAIL was trading at 219.73. The strike last trading price was 2.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 36600 which increased total open position to 59475
On 16 Sept GAIL was trading at 217.83. The strike last trading price was 2.6, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept GAIL was trading at 218.87. The strike last trading price was 5.9, 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 Sept GAIL was trading at 220.64. The strike last trading price was 5.9, 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 11 Sept GAIL was trading at 217.19. The strike last trading price was 5.9, 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 10 Sept GAIL was trading at 219.93. The strike last trading price was 5.9, 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 Sept GAIL was trading at 217.75. The strike last trading price was 5.9, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept GAIL was trading at 222.82. 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 5 Sept GAIL was trading at 228.12. 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 4 Sept GAIL was trading at 229.97. 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 3 Sept GAIL was trading at 232.53. 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 2 Sept GAIL was trading at 234.06. 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 Aug GAIL was trading at 237.69. 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
