GAIL
Gail (india) Ltd
Historical option data for GAIL
18 Oct 2024 02:02 PM IST
| GAIL 212.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 220.80 | 11.25 | -1.20 | 64,050 | 22,875 | 1,09,800 | ||||
|
|
||||||||||
| 17 Oct | 222.02 | 12.45 | -6.30 | 77,775 | 45,750 | 86,925 | ||||
| 16 Oct | 231.86 | 18.75 | -1.25 | 4,575 | 0 | 41,175 | ||||
| 15 Oct | 231.23 | 20 | 2.85 | 4,575 | 0 | 41,175 | ||||
| 14 Oct | 230.67 | 17.15 | -0.95 | 27,450 | 4,575 | 36,600 | ||||
| 11 Oct | 229.40 | 18.1 | 3.50 | 9,150 | 0 | 32,025 | ||||
| 10 Oct | 225.62 | 14.6 | 1.15 | 4,575 | 0 | 32,025 | ||||
| 9 Oct | 222.56 | 13.45 | -1.50 | 22,875 | 4,575 | 27,450 | ||||
| 8 Oct | 224.75 | 14.95 | -0.30 | 22,875 | -4,575 | 22,875 | ||||
| 7 Oct | 223.94 | 15.25 | -9.25 | 32,025 | 22,875 | 22,875 | ||||
| 4 Oct | 230.19 | 24.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 240.30 | 24.5 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 239.76 | 24.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 240.29 | 24.5 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 236.98 | 24.5 | 0 | 0 | 0 | |||||
For Gail (India) Ltd - strike price 212.5 expiring on 31OCT2024
Delta for 212.5 CE is -
Historical price for 212.5 CE is as follows
On 18 Oct GAIL was trading at 220.80. The strike last trading price was 11.25, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 109800
On 17 Oct GAIL was trading at 222.02. The strike last trading price was 12.45, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 45750 which increased total open position to 86925
On 16 Oct GAIL was trading at 231.86. The strike last trading price was 18.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41175
On 15 Oct GAIL was trading at 231.23. The strike last trading price was 20, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41175
On 14 Oct GAIL was trading at 230.67. The strike last trading price was 17.15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 36600
On 11 Oct GAIL was trading at 229.40. The strike last trading price was 18.1, which was 3.50 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 14.6, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32025
On 9 Oct GAIL was trading at 222.56. The strike last trading price was 13.45, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 27450
On 8 Oct GAIL was trading at 224.75. The strike last trading price was 14.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 22875
On 7 Oct GAIL was trading at 223.94. The strike last trading price was 15.25, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 22875
On 4 Oct GAIL was trading at 230.19. The strike last trading price was 24.5, 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 24.5, 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 24.5, 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 24.5, 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 24.5, 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 212.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 220.80 | 1.65 | -0.10 | 17,88,825 | 1,00,650 | 6,99,975 |
| 17 Oct | 222.02 | 1.75 | 1.25 | 11,52,900 | 1,87,575 | 5,94,750 |
| 16 Oct | 231.86 | 0.5 | 0.00 | 3,24,825 | 1,37,250 | 4,07,175 |
| 15 Oct | 231.23 | 0.5 | -0.15 | 2,60,775 | 41,175 | 2,51,625 |
| 14 Oct | 230.67 | 0.65 | -0.25 | 2,60,775 | -18,300 | 2,10,450 |
| 11 Oct | 229.40 | 0.9 | -0.75 | 1,73,850 | -18,300 | 2,37,900 |
| 10 Oct | 225.62 | 1.65 | -0.60 | 2,47,050 | 32,025 | 2,51,625 |
| 9 Oct | 222.56 | 2.25 | 0.15 | 2,88,225 | 0 | 2,19,600 |
| 8 Oct | 224.75 | 2.1 | -0.50 | 3,47,700 | -9,150 | 2,28,750 |
| 7 Oct | 223.94 | 2.6 | 0.95 | 5,16,975 | 1,37,250 | 2,51,625 |
| 4 Oct | 230.19 | 1.65 | 0.80 | 3,61,425 | 36,600 | 1,09,800 |
| 3 Oct | 240.30 | 0.85 | 0.05 | 68,625 | -4,575 | 82,350 |
| 1 Oct | 239.76 | 0.8 | 0.00 | 1,23,525 | -41,175 | 1,18,950 |
| 30 Sept | 240.29 | 0.8 | -0.15 | 3,06,525 | 68,625 | 2,05,875 |
| 27 Sept | 236.98 | 0.95 | 2,42,475 | 1,28,100 | 1,28,100 | |
For Gail (India) Ltd - strike price 212.5 expiring on 31OCT2024
Delta for 212.5 PE is -
Historical price for 212.5 PE is as follows
On 18 Oct GAIL was trading at 220.80. The strike last trading price was 1.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 100650 which increased total open position to 699975
On 17 Oct GAIL was trading at 222.02. The strike last trading price was 1.75, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 187575 which increased total open position to 594750
On 16 Oct GAIL was trading at 231.86. 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 137250 which increased total open position to 407175
On 15 Oct GAIL was trading at 231.23. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 41175 which increased total open position to 251625
On 14 Oct GAIL was trading at 230.67. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -18300 which decreased total open position to 210450
On 11 Oct GAIL was trading at 229.40. The strike last trading price was 0.9, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -18300 which decreased total open position to 237900
On 10 Oct GAIL was trading at 225.62. The strike last trading price was 1.65, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 251625
On 9 Oct GAIL was trading at 222.56. The strike last trading price was 2.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 219600
On 8 Oct GAIL was trading at 224.75. The strike last trading price was 2.1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -9150 which decreased total open position to 228750
On 7 Oct GAIL was trading at 223.94. The strike last trading price was 2.6, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 137250 which increased total open position to 251625
On 4 Oct GAIL was trading at 230.19. The strike last trading price was 1.65, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 36600 which increased total open position to 109800
On 3 Oct GAIL was trading at 240.30. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 82350
On 1 Oct GAIL was trading at 239.76. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -41175 which decreased total open position to 118950
On 30 Sept GAIL was trading at 240.29. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 68625 which increased total open position to 205875
On 27 Sept GAIL was trading at 236.98. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 128100 which increased total open position to 128100
