GAIL
GAIL (INDIA) LTD
Historical option data for GAIL
02 Jul 2024 11:12 AM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 2 Jul | 224.69 | 18.6 | 1.60 | - | 4,89,525 | -27,450 | 15,87,525 | |||
| 1 Jul | 222.55 | 17 | - | 13,13,025 | -2,19,600 | 16,14,975 | ||||
| 28 Jun | 219.55 | 15.1 | - | 26,07,750 | -3,01,950 | 18,34,575 | ||||
| 27 Jun | 217.95 | 14.1 | - | 27,54,150 | -77,775 | 21,36,525 | ||||
| 26 Jun | 213.43 | 11.65 | - | 34,86,150 | 5,35,275 | 22,00,575 | ||||
| 25 Jun | 213.15 | 11 | - | 9,42,450 | 1,41,825 | 16,65,300 | ||||
| 24 Jun | 212.65 | 11.05 | - | 27,17,550 | 1,92,150 | 15,18,900 | ||||
| 21 Jun | 214.76 | 13.05 | - | 14,59,425 | 7,22,850 | 13,22,175 | ||||
| 20 Jun | 218.60 | 16.00 | - | 2,37,900 | 9,150 | 6,13,050 | ||||
| 19 Jun | 216.28 | 14.45 | - | 1,73,850 | -9,150 | 6,03,900 | ||||
| 18 Jun | 222.26 | 18.50 | - | 68,625 | 36,600 | 6,17,625 | ||||
| 14 Jun | 221.83 | 19.00 | - | 2,33,325 | -73,200 | 5,81,025 | ||||
| 13 Jun | 219.83 | 17.80 | - | 2,97,375 | -27,450 | 6,58,800 | ||||
| 12 Jun | 216.92 | 15.85 | - | 4,20,900 | -86,925 | 6,81,675 | ||||
| 11 Jun | 212.86 | 14.90 | - | 8,64,675 | 2,47,050 | 7,73,175 | ||||
| 10 Jun | 208.18 | 11.90 | - | 3,24,825 | 1,00,650 | 5,21,550 | ||||
| 7 Jun | 212.70 | 15.50 | - | 4,43,775 | 77,775 | 4,16,325 | ||||
| 6 Jun | 207.90 | 13.75 | - | 6,99,975 | 3,38,550 | 3,38,550 | ||||
| 5 Jun | 195.15 | 17.00 | - | 0 | 4,575 | 0 | ||||
| 4 Jun | 190.30 | 17.00 | - | 4,575 | 4,575 | 41,175 | ||||
| 3 Jun | 230.80 | 21.95 | - | 41,175 | 4,575 | 36,600 | ||||
|
|
||||||||||
| 31 May | 204.30 | 11.95 | - | 50,325 | 18,300 | 18,300 | ||||
For GAIL (INDIA) LTD - strike price 210 expiring on 25JUL2024
Delta for 210 CE is -
Historical price for 210 CE is as follows
On 2 Jul GAIL was trading at 224.69. The strike last trading price was 18.6, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -27450 which decreased total open position to 1587525
On 1 Jul GAIL was trading at 222.55. The strike last trading price was 17, which was lower than the previous day. The implied volatity was -, the open interest changed by -219600 which decreased total open position to 1614975
On 28 Jun GAIL was trading at 219.55. The strike last trading price was 15.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -301950 which decreased total open position to 1834575
On 27 Jun GAIL was trading at 217.95. The strike last trading price was 14.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -77775 which decreased total open position to 2136525
On 26 Jun GAIL was trading at 213.43. The strike last trading price was 11.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 535275 which increased total open position to 2200575
On 25 Jun GAIL was trading at 213.15. The strike last trading price was 11, which was lower than the previous day. The implied volatity was -, the open interest changed by 141825 which increased total open position to 1665300
On 24 Jun GAIL was trading at 212.65. The strike last trading price was 11.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 192150 which increased total open position to 1518900
On 21 Jun GAIL was trading at 214.76. The strike last trading price was 13.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 722850 which increased total open position to 1322175
On 20 Jun GAIL was trading at 218.60. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 613050
On 19 Jun GAIL was trading at 216.28. The strike last trading price was 14.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -9150 which decreased total open position to 603900
On 18 Jun GAIL was trading at 222.26. The strike last trading price was 18.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 36600 which increased total open position to 617625
On 14 Jun GAIL was trading at 221.83. The strike last trading price was 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -73200 which decreased total open position to 581025
On 13 Jun GAIL was trading at 219.83. The strike last trading price was 17.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -27450 which decreased total open position to 658800
On 12 Jun GAIL was trading at 216.92. The strike last trading price was 15.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -86925 which decreased total open position to 681675
On 11 Jun GAIL was trading at 212.86. The strike last trading price was 14.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 247050 which increased total open position to 773175
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 100650 which increased total open position to 521550
On 7 Jun GAIL was trading at 212.70. The strike last trading price was 15.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 77775 which increased total open position to 416325
On 6 Jun GAIL was trading at 207.90. The strike last trading price was 13.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 338550 which increased total open position to 338550
On 5 Jun GAIL was trading at 195.15. The strike last trading price was 17.00, 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 4 Jun GAIL was trading at 190.30. The strike last trading price was 17.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 41175
On 3 Jun GAIL was trading at 230.80. The strike last trading price was 21.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 36600
On 31 May GAIL was trading at 204.30. The strike last trading price was 11.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 18300
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 2 Jul | 224.69 | 2.35 | -0.50 | - | 20,31,300 | -91,500 | 26,12,325 |
| 1 Jul | 222.55 | 2.85 | - | 27,08,400 | 77,775 | 27,03,825 | |
| 28 Jun | 219.55 | 3.7 | - | 37,19,475 | 4,62,075 | 26,26,050 | |
| 27 Jun | 217.95 | 4.4 | - | 23,14,950 | 68,625 | 21,63,975 | |
| 26 Jun | 213.43 | 6.35 | - | 17,38,500 | 4,39,200 | 20,99,925 | |
| 25 Jun | 213.15 | 6.95 | - | 8,96,700 | 4,575 | 16,60,725 | |
| 24 Jun | 212.65 | 7.1 | - | 14,91,450 | 4,07,175 | 16,51,575 | |
| 21 Jun | 214.76 | 6.35 | - | 5,21,550 | 1,64,700 | 12,44,400 | |
| 20 Jun | 218.60 | 5.30 | - | 12,44,400 | 2,47,050 | 10,79,700 | |
| 19 Jun | 216.28 | 6.15 | - | 3,47,700 | 86,925 | 8,32,650 | |
| 18 Jun | 222.26 | 4.05 | - | 7,13,700 | 4,89,525 | 7,45,725 | |
| 14 Jun | 221.83 | 4.60 | - | 3,70,575 | 82,350 | 2,56,200 | |
| 13 Jun | 219.83 | 5.50 | - | 1,50,975 | 18,300 | 1,69,275 | |
| 12 Jun | 216.92 | 6.90 | - | 1,69,275 | 1,14,375 | 1,55,550 | |
| 11 Jun | 212.86 | 8.85 | - | 45,750 | 0 | 36,600 | |
| 10 Jun | 208.18 | 13.55 | - | 59,475 | 36,600 | 36,600 | |
| 7 Jun | 212.70 | 14.30 | - | 0 | 0 | 0 | |
| 6 Jun | 207.90 | 14.30 | - | 0 | 0 | 0 | |
| 5 Jun | 195.15 | 14.30 | - | 0 | 0 | 0 | |
| 4 Jun | 190.30 | 14.30 | - | 0 | 0 | 0 | |
| 3 Jun | 230.80 | 14.30 | - | 0 | 0 | 0 | |
| 31 May | 204.30 | 14.30 | - | 0 | 0 | 0 | |
For GAIL (INDIA) LTD - strike price 210 expiring on 25JUL2024
Delta for 210 PE is -
Historical price for 210 PE is as follows
On 2 Jul GAIL was trading at 224.69. The strike last trading price was 2.35, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -91500 which decreased total open position to 2612325
On 1 Jul GAIL was trading at 222.55. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 77775 which increased total open position to 2703825
On 28 Jun GAIL was trading at 219.55. The strike last trading price was 3.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 462075 which increased total open position to 2626050
On 27 Jun GAIL was trading at 217.95. The strike last trading price was 4.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 68625 which increased total open position to 2163975
On 26 Jun GAIL was trading at 213.43. The strike last trading price was 6.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 439200 which increased total open position to 2099925
On 25 Jun GAIL was trading at 213.15. The strike last trading price was 6.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 1660725
On 24 Jun GAIL was trading at 212.65. The strike last trading price was 7.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 407175 which increased total open position to 1651575
On 21 Jun GAIL was trading at 214.76. The strike last trading price was 6.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 164700 which increased total open position to 1244400
On 20 Jun GAIL was trading at 218.60. The strike last trading price was 5.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 247050 which increased total open position to 1079700
On 19 Jun GAIL was trading at 216.28. The strike last trading price was 6.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 86925 which increased total open position to 832650
On 18 Jun GAIL was trading at 222.26. The strike last trading price was 4.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 489525 which increased total open position to 745725
On 14 Jun GAIL was trading at 221.83. The strike last trading price was 4.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 82350 which increased total open position to 256200
On 13 Jun GAIL was trading at 219.83. The strike last trading price was 5.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 169275
On 12 Jun GAIL was trading at 216.92. The strike last trading price was 6.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 114375 which increased total open position to 155550
On 11 Jun GAIL was trading at 212.86. The strike last trading price was 8.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36600
On 10 Jun GAIL was trading at 208.18. The strike last trading price was 13.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 36600 which increased total open position to 36600
On 7 Jun GAIL was trading at 212.70. The strike last trading price was 14.30, 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 14.30, 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 14.30, 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 14.30, 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 14.30, 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 14.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0