GAIL
GAIL (INDIA) LTD
Historical option data for GAIL
02 Jul 2024 10:52 AM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 2 Jul | 224.48 | 20.8 | 3.35 | - | 27,450 | 0 | 91,500 | |||
| 1 Jul | 222.55 | 17.45 | - | 4,575 | 4,575 | 91,500 | ||||
| 28 Jun | 219.55 | 17.9 | - | 18,300 | -4,575 | 86,925 | ||||
| 27 Jun | 217.95 | 15.6 | - | 91,500 | 41,175 | 91,500 | ||||
| 26 Jun | 213.43 | 11.4 | - | 50,325 | 13,725 | 36,600 | ||||
| 25 Jun | 213.15 | 12.45 | - | 22,875 | 0 | 22,875 | ||||
| 24 Jun | 212.65 | 12.9 | - | 54,900 | 9,150 | 9,150 | ||||
| 21 Jun | 214.76 | 9.15 | - | 0 | 0 | 0 | ||||
| 20 Jun | 218.60 | 9.15 | - | 0 | 0 | 0 | ||||
| 19 Jun | 216.28 | 9.15 | - | 0 | 0 | 0 | ||||
| 18 Jun | 222.26 | 9.15 | - | 0 | 0 | 0 | ||||
| 14 Jun | 221.83 | 9.15 | - | 0 | 0 | 0 | ||||
| 13 Jun | 219.83 | 9.15 | - | 0 | 0 | 0 | ||||
| 12 Jun | 216.92 | 9.15 | - | 0 | 0 | 0 | ||||
| 11 Jun | 212.86 | 9.15 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 10 Jun | 208.18 | 9.15 | - | 0 | 0 | 0 | ||||
| 7 Jun | 212.70 | 9.15 | - | 0 | 0 | 0 | ||||
| 6 Jun | 207.90 | 9.15 | - | 0 | 0 | 0 | ||||
| 5 Jun | 195.15 | 9.15 | - | 0 | 0 | 0 | ||||
| 4 Jun | 190.30 | 9.15 | - | 0 | 0 | 0 | ||||
| 3 Jun | 230.80 | 9.15 | - | 0 | 0 | 0 | ||||
| 31 May | 204.30 | 9.15 | - | 0 | 0 | 0 | ||||
For GAIL (INDIA) LTD - strike price 207.5 expiring on 25JUL2024
Delta for 207.5 CE is -
Historical price for 207.5 CE is as follows
On 2 Jul GAIL was trading at 224.48. The strike last trading price was 20.8, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91500
On 1 Jul GAIL was trading at 222.55. The strike last trading price was 17.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 91500
On 28 Jun GAIL was trading at 219.55. The strike last trading price was 17.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 86925
On 27 Jun GAIL was trading at 217.95. The strike last trading price was 15.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 41175 which increased total open position to 91500
On 26 Jun GAIL was trading at 213.43. The strike last trading price was 11.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 36600
On 25 Jun GAIL was trading at 213.15. The strike last trading price was 12.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22875
On 24 Jun GAIL was trading at 212.65. The strike last trading price was 12.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 9150
On 21 Jun GAIL was trading at 214.76. The strike last trading price was 9.15, 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 20 Jun GAIL was trading at 218.60. The strike last trading price was 9.15, 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 19 Jun GAIL was trading at 216.28. The strike last trading price was 9.15, 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 9.15, 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 9.15, 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 9.15, 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 9.15, 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 11 Jun GAIL was trading at 212.86. The strike last trading price was 9.15, 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 9.15, 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 9.15, 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 9.15, 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 9.15, 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 9.15, 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 9.15, 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 9.15, 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 | 224.48 | 2 | -0.10 | - | 1,23,525 | -22,875 | 3,38,550 |
| 1 Jul | 222.55 | 2.1 | - | 2,42,475 | 73,200 | 3,61,425 | |
| 28 Jun | 219.55 | 3.05 | - | 4,07,175 | 32,025 | 2,88,225 | |
| 27 Jun | 217.95 | 3.7 | - | 3,11,100 | 1,96,725 | 2,56,200 | |
| 26 Jun | 213.43 | 5.4 | - | 1,32,675 | 41,175 | 50,325 | |
| 25 Jun | 213.15 | 5.75 | - | 32,025 | 4,575 | 9,150 | |
| 24 Jun | 212.65 | 6.15 | - | 13,725 | 0 | 0 | |
| 21 Jun | 214.76 | 14.95 | - | 0 | 0 | 0 | |
| 20 Jun | 218.60 | 14.95 | - | 0 | 0 | 0 | |
| 19 Jun | 216.28 | 14.95 | - | 0 | 0 | 0 | |
| 18 Jun | 222.26 | 14.95 | - | 0 | 0 | 0 | |
| 14 Jun | 221.83 | 14.95 | - | 0 | 0 | 0 | |
| 13 Jun | 219.83 | 14.95 | - | 0 | 0 | 0 | |
| 12 Jun | 216.92 | 14.95 | - | 0 | 0 | 0 | |
| 11 Jun | 212.86 | 14.95 | - | 0 | 0 | 0 | |
| 10 Jun | 208.18 | 14.95 | - | 0 | 0 | 0 | |
| 7 Jun | 212.70 | 14.95 | - | 0 | 0 | 0 | |
| 6 Jun | 207.90 | 14.95 | - | 0 | 0 | 0 | |
| 5 Jun | 195.15 | 14.95 | - | 0 | 0 | 0 | |
| 4 Jun | 190.30 | 14.95 | - | 0 | 0 | 0 | |
| 3 Jun | 230.80 | 14.95 | - | 0 | 0 | 0 | |
| 31 May | 204.30 | 14.95 | - | 0 | 0 | 0 | |
For GAIL (INDIA) LTD - strike price 207.5 expiring on 25JUL2024
Delta for 207.5 PE is -
Historical price for 207.5 PE is as follows
On 2 Jul GAIL was trading at 224.48. The strike last trading price was 2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -22875 which decreased total open position to 338550
On 1 Jul GAIL was trading at 222.55. The strike last trading price was 2.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 73200 which increased total open position to 361425
On 28 Jun GAIL was trading at 219.55. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 288225
On 27 Jun GAIL was trading at 217.95. The strike last trading price was 3.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 196725 which increased total open position to 256200
On 26 Jun GAIL was trading at 213.43. The strike last trading price was 5.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 41175 which increased total open position to 50325
On 25 Jun GAIL was trading at 213.15. The strike last trading price was 5.75, 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 24 Jun GAIL was trading at 212.65. The strike last trading price was 6.15, 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 21 Jun GAIL was trading at 214.76. The strike last trading price was 14.95, 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 20 Jun GAIL was trading at 218.60. The strike last trading price was 14.95, 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 19 Jun GAIL was trading at 216.28. The strike last trading price was 14.95, 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 14.95, 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 14.95, 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 14.95, 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 14.95, 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 11 Jun GAIL was trading at 212.86. The strike last trading price was 14.95, 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 14.95, 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 14.95, 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 14.95, 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 14.95, 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 14.95, 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 14.95, 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 14.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0