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 | 16.45 | 1.20 | - | 59,475 | -27,450 | 2,92,800 | |||
| 1 Jul | 222.55 | 15.25 | - | 1,05,225 | -18,300 | 3,20,250 | ||||
| 28 Jun | 219.55 | 13 | - | 4,57,500 | -27,450 | 3,38,550 | ||||
| 27 Jun | 217.95 | 12.5 | - | 9,10,425 | -91,500 | 3,66,000 | ||||
| 26 Jun | 213.43 | 10.3 | - | 9,51,600 | 2,01,300 | 4,75,800 | ||||
| 25 Jun | 213.15 | 9.7 | - | 2,97,375 | 1,14,375 | 2,74,500 | ||||
| 24 Jun | 212.65 | 9.9 | - | 2,92,800 | 1,37,250 | 1,50,975 | ||||
| 21 Jun | 214.76 | 19.20 | - | 0 | 0 | 0 | ||||
| 20 Jun | 218.60 | 19.20 | - | 0 | 0 | 0 | ||||
| 19 Jun | 216.28 | 19.20 | - | 0 | 0 | 0 | ||||
| 18 Jun | 222.26 | 19.20 | - | 0 | -4,575 | 0 | ||||
| 14 Jun | 221.83 | 19.20 | - | 9,150 | 0 | 18,300 | ||||
| 13 Jun | 219.83 | 13.40 | - | 22,875 | 13,725 | 18,300 | ||||
| 12 Jun | 216.92 | 11.15 | - | 0 | 4,575 | 0 | ||||
| 11 Jun | 212.86 | 11.15 | - | 9,150 | 4,575 | 4,575 | ||||
|
|
||||||||||
| 10 Jun | 208.18 | 7.35 | - | 0 | 0 | 0 | ||||
| 7 Jun | 212.70 | 7.35 | - | 0 | 0 | 0 | ||||
| 6 Jun | 207.90 | 7.35 | - | 0 | 0 | 0 | ||||
| 5 Jun | 195.15 | 7.35 | - | 0 | 0 | 0 | ||||
| 4 Jun | 190.30 | 7.35 | - | 0 | 0 | 0 | ||||
| 3 Jun | 230.80 | 7.35 | - | 0 | 0 | 0 | ||||
For GAIL (INDIA) LTD - strike price 212.5 expiring on 25JUL2024
Delta for 212.5 CE is -
Historical price for 212.5 CE is as follows
On 2 Jul GAIL was trading at 224.48. The strike last trading price was 16.45, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -27450 which decreased total open position to 292800
On 1 Jul GAIL was trading at 222.55. The strike last trading price was 15.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -18300 which decreased total open position to 320250
On 28 Jun GAIL was trading at 219.55. The strike last trading price was 13, which was lower than the previous day. The implied volatity was -, the open interest changed by -27450 which decreased total open position to 338550
On 27 Jun GAIL was trading at 217.95. The strike last trading price was 12.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -91500 which decreased total open position to 366000
On 26 Jun GAIL was trading at 213.43. The strike last trading price was 10.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 201300 which increased total open position to 475800
On 25 Jun GAIL was trading at 213.15. The strike last trading price was 9.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 114375 which increased total open position to 274500
On 24 Jun GAIL was trading at 212.65. The strike last trading price was 9.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 137250 which increased total open position to 150975
On 21 Jun GAIL was trading at 214.76. The strike last trading price was 19.20, 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 19.20, 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 19.20, 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 19.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 0
On 14 Jun GAIL was trading at 221.83. The strike last trading price was 19.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18300
On 13 Jun GAIL was trading at 219.83. The strike last trading price was 13.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 18300
On 12 Jun GAIL was trading at 216.92. The strike last trading price was 11.15, 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 11 Jun GAIL was trading at 212.86. The strike last trading price was 11.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 4575
On 10 Jun GAIL was trading at 208.18. The strike last trading price was 7.35, 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 7.35, 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 7.35, 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 7.35, 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 7.35, 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 7.35, 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 | 3 | -0.40 | - | 4,07,175 | 54,900 | 4,30,050 |
| 1 Jul | 222.55 | 3.4 | - | 2,51,625 | -32,025 | 3,75,150 | |
| 28 Jun | 219.55 | 4.35 | - | 5,85,600 | 1,18,950 | 4,07,175 | |
| 27 Jun | 217.95 | 5.25 | - | 3,06,525 | 45,750 | 2,88,225 | |
| 26 Jun | 213.43 | 7.4 | - | 3,79,725 | 1,55,550 | 2,42,475 | |
| 25 Jun | 213.15 | 8.15 | - | 1,09,800 | 41,175 | 86,925 | |
| 24 Jun | 212.65 | 8.25 | - | 91,500 | 41,175 | 41,175 | |
| 21 Jun | 214.76 | 18.10 | - | 0 | 0 | 0 | |
| 20 Jun | 218.60 | 18.10 | - | 0 | 0 | 0 | |
| 19 Jun | 216.28 | 18.10 | - | 0 | 0 | 0 | |
| 18 Jun | 222.26 | 18.10 | - | 0 | 0 | 0 | |
| 14 Jun | 221.83 | 18.10 | - | 0 | 0 | 0 | |
| 13 Jun | 219.83 | 18.10 | - | 0 | 0 | 0 | |
| 12 Jun | 216.92 | 18.10 | - | 0 | 0 | 0 | |
| 11 Jun | 212.86 | 18.10 | - | 0 | 0 | 0 | |
| 10 Jun | 208.18 | 18.10 | - | 0 | 0 | 0 | |
| 7 Jun | 212.70 | 18.10 | - | 0 | 0 | 0 | |
| 6 Jun | 207.90 | 18.10 | - | 0 | 0 | 0 | |
| 5 Jun | 195.15 | 18.10 | - | 0 | 0 | 0 | |
| 4 Jun | 190.30 | 18.10 | - | 0 | 0 | 0 | |
| 3 Jun | 230.80 | 18.10 | - | 0 | 0 | 0 | |
For GAIL (INDIA) LTD - strike price 212.5 expiring on 25JUL2024
Delta for 212.5 PE is -
Historical price for 212.5 PE is as follows
On 2 Jul GAIL was trading at 224.48. The strike last trading price was 3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 54900 which increased total open position to 430050
On 1 Jul GAIL was trading at 222.55. The strike last trading price was 3.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -32025 which decreased total open position to 375150
On 28 Jun GAIL was trading at 219.55. The strike last trading price was 4.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 118950 which increased total open position to 407175
On 27 Jun GAIL was trading at 217.95. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 45750 which increased total open position to 288225
On 26 Jun GAIL was trading at 213.43. The strike last trading price was 7.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 155550 which increased total open position to 242475
On 25 Jun GAIL was trading at 213.15. The strike last trading price was 8.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 41175 which increased total open position to 86925
On 24 Jun GAIL was trading at 212.65. The strike last trading price was 8.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 41175 which increased total open position to 41175
On 21 Jun GAIL was trading at 214.76. The strike last trading price was 18.10, 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 18.10, 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 18.10, 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 18.10, 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 18.10, 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 18.10, 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 18.10, 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 18.10, 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 18.10, 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 18.10, 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 18.10, 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 18.10, 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 18.10, 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 18.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0