GAIL
Gail (india) Ltd
Historical option data for GAIL
18 Oct 2024 02:02 PM IST
| GAIL 207.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 220.80 | 13.7 | -2.65 | 9,150 | 4,575 | 45,750 | ||||
| 17 Oct | 222.02 | 16.35 | -3.95 | 13,725 | 9,150 | 41,175 | ||||
| 16 Oct | 231.86 | 20.3 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 231.23 | 20.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 230.67 | 20.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Oct | 229.40 | 20.3 | 1.05 | 9,150 | 0 | 32,025 | ||||
| 10 Oct | 225.62 | 19.25 | 0.20 | 9,150 | 0 | 27,450 | ||||
| 9 Oct | 222.56 | 19.05 | -0.80 | 4,575 | 0 | 27,450 | ||||
| 8 Oct | 224.75 | 19.85 | -1.95 | 9,150 | -4,575 | 27,450 | ||||
| 7 Oct | 223.94 | 21.8 | -6.40 | 50,325 | 32,025 | 32,025 | ||||
| 4 Oct | 230.19 | 28.2 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 240.30 | 28.2 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 239.76 | 28.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 240.29 | 28.2 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 236.98 | 28.2 | 0 | 0 | 0 | |||||
For Gail (India) Ltd - strike price 207.5 expiring on 31OCT2024
Delta for 207.5 CE is -
Historical price for 207.5 CE is as follows
On 18 Oct GAIL was trading at 220.80. The strike last trading price was 13.7, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 45750
On 17 Oct GAIL was trading at 222.02. The strike last trading price was 16.35, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 41175
On 16 Oct GAIL was trading at 231.86. The strike last trading price was 20.3, 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 15 Oct GAIL was trading at 231.23. The strike last trading price was 20.3, 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 14 Oct GAIL was trading at 230.67. The strike last trading price was 20.3, 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 11 Oct GAIL was trading at 229.40. The strike last trading price was 20.3, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32025
On 10 Oct GAIL was trading at 225.62. The strike last trading price was 19.25, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27450
On 9 Oct GAIL was trading at 222.56. The strike last trading price was 19.05, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27450
On 8 Oct GAIL was trading at 224.75. The strike last trading price was 19.85, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 27450
On 7 Oct GAIL was trading at 223.94. The strike last trading price was 21.8, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 32025
On 4 Oct GAIL was trading at 230.19. The strike last trading price was 28.2, 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 Oct GAIL was trading at 240.30. The strike last trading price was 28.2, 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 28.2, 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 28.2, 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 28.2, 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 207.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 220.80 | 0.95 | -0.05 | 5,76,450 | 96,075 | 3,66,000 |
| 17 Oct | 222.02 | 1 | 0.65 | 4,98,675 | 1,46,400 | 2,74,500 |
| 16 Oct | 231.86 | 0.35 | 0.00 | 77,775 | 0 | 1,32,675 |
| 15 Oct | 231.23 | 0.35 | -0.10 | 96,075 | 18,300 | 1,28,100 |
| 14 Oct | 230.67 | 0.45 | -0.15 | 1,55,550 | -27,450 | 73,200 |
| 11 Oct | 229.40 | 0.6 | -0.30 | 1,60,125 | -27,450 | 1,00,650 |
| 10 Oct | 225.62 | 0.9 | -0.60 | 1,41,825 | 13,725 | 1,23,525 |
| 9 Oct | 222.56 | 1.5 | 0.10 | 1,41,825 | 13,725 | 1,14,375 |
| 8 Oct | 224.75 | 1.4 | -0.10 | 2,88,225 | 13,725 | 1,09,800 |
| 7 Oct | 223.94 | 1.5 | -2.15 | 3,24,825 | 64,050 | 64,050 |
| 4 Oct | 230.19 | 3.65 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 240.30 | 3.65 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 239.76 | 3.65 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 240.29 | 3.65 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 236.98 | 3.65 | 0 | 0 | 0 | |
For Gail (India) Ltd - strike price 207.5 expiring on 31OCT2024
Delta for 207.5 PE is -
Historical price for 207.5 PE is as follows
On 18 Oct GAIL was trading at 220.80. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 96075 which increased total open position to 366000
On 17 Oct GAIL was trading at 222.02. The strike last trading price was 1, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 146400 which increased total open position to 274500
On 16 Oct GAIL was trading at 231.86. The strike last trading price was 0.35, 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 132675
On 15 Oct GAIL was trading at 231.23. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 128100
On 14 Oct GAIL was trading at 230.67. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -27450 which decreased total open position to 73200
On 11 Oct GAIL was trading at 229.40. The strike last trading price was 0.6, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -27450 which decreased total open position to 100650
On 10 Oct GAIL was trading at 225.62. The strike last trading price was 0.9, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 123525
On 9 Oct GAIL was trading at 222.56. The strike last trading price was 1.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 114375
On 8 Oct GAIL was trading at 224.75. The strike last trading price was 1.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 109800
On 7 Oct GAIL was trading at 223.94. The strike last trading price was 1.5, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 64050 which increased total open position to 64050
On 4 Oct GAIL was trading at 230.19. The strike last trading price was 3.65, 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 Oct GAIL was trading at 240.30. The strike last trading price was 3.65, 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 3.65, 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 3.65, 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 3.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
