GAIL
Gail (india) Ltd
Historical option data for GAIL
21 Nov 2024 04:11 PM IST
| GAIL 28NOV2024 212.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.02
Theta: -0.05
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 188.30 | 0.1 | -0.05 | 42.10 | 92 | -5 | 217 | |||
| 20 Nov | 186.68 | 0.15 | 0.00 | 43.76 | 98 | -7 | 225 | |||
| 19 Nov | 186.68 | 0.15 | -0.10 | 43.76 | 98 | -4 | 225 | |||
| 18 Nov | 185.46 | 0.25 | -0.05 | 46.73 | 30 | -2 | 230 | |||
| 14 Nov | 188.89 | 0.3 | -0.20 | 35.49 | 117 | 0 | 232 | |||
| 13 Nov | 189.47 | 0.5 | -0.20 | 36.88 | 373 | -18 | 236 | |||
| 12 Nov | 194.15 | 0.7 | -1.35 | 32.78 | 442 | 93 | 292 | |||
| 11 Nov | 202.93 | 2.05 | -0.45 | 29.40 | 214 | -10 | 200 | |||
|
|
||||||||||
| 8 Nov | 204.17 | 2.5 | -3.00 | 27.45 | 601 | 49 | 210 | |||
| 7 Nov | 210.43 | 5.5 | 0.75 | 28.29 | 1,224 | 34 | 160 | |||
| 6 Nov | 208.92 | 4.75 | 2.40 | 28.16 | 1,216 | 70 | 126 | |||
| 5 Nov | 196.41 | 2.35 | -0.55 | 36.37 | 129 | -5 | 58 | |||
| 4 Nov | 196.19 | 2.9 | -1.00 | 39.90 | 227 | 36 | 63 | |||
| 1 Nov | 200.16 | 3.9 | -0.10 | 36.57 | 5 | 2 | 26 | |||
| 31 Oct | 199.99 | 4 | -0.85 | - | 46 | 8 | 24 | |||
| 30 Oct | 203.73 | 4.85 | 0.45 | - | 19 | 10 | 15 | |||
| 29 Oct | 205.12 | 4.4 | -2.80 | - | 5 | 3 | 4 | |||
| 28 Oct | 206.85 | 7.2 | 1.50 | - | 1 | 0 | 1 | |||
| 25 Oct | 206.08 | 5.7 | -23.15 | - | 8 | 1 | 1 | |||
| 24 Oct | 210.44 | 28.85 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 211.47 | 28.85 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 212.13 | 28.85 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 219.65 | 28.85 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 221.43 | 28.85 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 222.02 | 28.85 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 231.86 | 28.85 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 231.23 | 28.85 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 230.67 | 28.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 229.40 | 28.85 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 225.62 | 28.85 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 222.56 | 28.85 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 224.75 | 28.85 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 223.94 | 28.85 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 230.19 | 28.85 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 240.30 | 28.85 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 239.76 | 28.85 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 240.29 | 28.85 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 236.98 | 28.85 | - | 0 | 0 | 0 | ||||
For Gail (India) Ltd - strike price 212.5 expiring on 28NOV2024
Delta for 212.5 CE is 0.02
Historical price for 212.5 CE is as follows
On 21 Nov GAIL was trading at 188.30. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 42.10, the open interest changed by -5 which decreased total open position to 217
On 20 Nov GAIL was trading at 186.68. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 43.76, the open interest changed by -7 which decreased total open position to 225
On 19 Nov GAIL was trading at 186.68. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 43.76, the open interest changed by -4 which decreased total open position to 225
On 18 Nov GAIL was trading at 185.46. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 46.73, the open interest changed by -2 which decreased total open position to 230
On 14 Nov GAIL was trading at 188.89. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was 35.49, the open interest changed by 0 which decreased total open position to 232
On 13 Nov GAIL was trading at 189.47. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was 36.88, the open interest changed by -18 which decreased total open position to 236
On 12 Nov GAIL was trading at 194.15. The strike last trading price was 0.7, which was -1.35 lower than the previous day. The implied volatity was 32.78, the open interest changed by 93 which increased total open position to 292
On 11 Nov GAIL was trading at 202.93. The strike last trading price was 2.05, which was -0.45 lower than the previous day. The implied volatity was 29.40, the open interest changed by -10 which decreased total open position to 200
On 8 Nov GAIL was trading at 204.17. The strike last trading price was 2.5, which was -3.00 lower than the previous day. The implied volatity was 27.45, the open interest changed by 49 which increased total open position to 210
On 7 Nov GAIL was trading at 210.43. The strike last trading price was 5.5, which was 0.75 higher than the previous day. The implied volatity was 28.29, the open interest changed by 34 which increased total open position to 160
On 6 Nov GAIL was trading at 208.92. The strike last trading price was 4.75, which was 2.40 higher than the previous day. The implied volatity was 28.16, the open interest changed by 70 which increased total open position to 126
On 5 Nov GAIL was trading at 196.41. The strike last trading price was 2.35, which was -0.55 lower than the previous day. The implied volatity was 36.37, the open interest changed by -5 which decreased total open position to 58
On 4 Nov GAIL was trading at 196.19. The strike last trading price was 2.9, which was -1.00 lower than the previous day. The implied volatity was 39.90, the open interest changed by 36 which increased total open position to 63
On 1 Nov GAIL was trading at 200.16. The strike last trading price was 3.9, which was -0.10 lower than the previous day. The implied volatity was 36.57, the open interest changed by 2 which increased total open position to 26
On 31 Oct GAIL was trading at 199.99. The strike last trading price was 4, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct GAIL was trading at 203.73. The strike last trading price was 4.85, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct GAIL was trading at 205.12. The strike last trading price was 4.4, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct GAIL was trading at 206.85. The strike last trading price was 7.2, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct GAIL was trading at 206.08. The strike last trading price was 5.7, which was -23.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct GAIL was trading at 210.44. The strike last trading price was 28.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct GAIL was trading at 211.47. The strike last trading price was 28.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct GAIL was trading at 212.13. The strike last trading price was 28.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct GAIL was trading at 219.65. The strike last trading price was 28.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct GAIL was trading at 221.43. The strike last trading price was 28.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct GAIL was trading at 222.02. The strike last trading price was 28.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct GAIL was trading at 231.86. The strike last trading price was 28.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct GAIL was trading at 231.23. The strike last trading price was 28.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct GAIL was trading at 230.67. The strike last trading price was 28.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct GAIL was trading at 229.40. The strike last trading price was 28.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct GAIL was trading at 225.62. The strike last trading price was 28.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct GAIL was trading at 222.56. The strike last trading price was 28.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct GAIL was trading at 224.75. The strike last trading price was 28.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct GAIL was trading at 223.94. The strike last trading price was 28.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct GAIL was trading at 230.19. The strike last trading price was 28.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct GAIL was trading at 240.30. The strike last trading price was 28.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct GAIL was trading at 239.76. The strike last trading price was 28.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept GAIL was trading at 240.29. The strike last trading price was 28.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept GAIL was trading at 236.98. The strike last trading price was 28.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| GAIL 28NOV2024 212.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.84
Vega: 0.06
Theta: -0.32
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 188.30 | 25 | 0.70 | 80.36 | 4 | 0 | 110 |
| 20 Nov | 186.68 | 24.3 | 0.00 | - | 2 | 0 | 110 |
| 19 Nov | 186.68 | 24.3 | -1.35 | - | 2 | 0 | 110 |
| 18 Nov | 185.46 | 25.65 | 2.50 | - | 1 | 0 | 111 |
| 14 Nov | 188.89 | 23.15 | 1.30 | 39.00 | 3 | 0 | 112 |
| 13 Nov | 189.47 | 21.85 | 3.45 | 30.73 | 9 | -5 | 111 |
| 12 Nov | 194.15 | 18.4 | 8.75 | 36.14 | 43 | -7 | 120 |
| 11 Nov | 202.93 | 9.65 | -0.45 | 22.69 | 14 | -3 | 128 |
| 8 Nov | 204.17 | 10.1 | 3.95 | 30.16 | 135 | -21 | 133 |
| 7 Nov | 210.43 | 6.15 | -0.85 | 29.38 | 977 | 127 | 160 |
| 6 Nov | 208.92 | 7 | -9.95 | 28.29 | 161 | 20 | 32 |
| 5 Nov | 196.41 | 16.95 | -1.40 | 37.91 | 16 | 2 | 13 |
| 4 Nov | 196.19 | 18.35 | 3.40 | 43.33 | 15 | 1 | 11 |
| 1 Nov | 200.16 | 14.95 | 0.00 | 0.00 | 0 | 5 | 0 |
| 31 Oct | 199.99 | 14.95 | 2.70 | - | 11 | 4 | 9 |
| 30 Oct | 203.73 | 12.25 | 1.25 | - | 5 | 2 | 6 |
| 29 Oct | 205.12 | 11 | 2.00 | - | 6 | 3 | 4 |
| 28 Oct | 206.85 | 9 | -1.90 | - | 1 | 1 | 1 |
| 25 Oct | 206.08 | 10.9 | 2.75 | - | 1 | 0 | 0 |
| 24 Oct | 210.44 | 8.15 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 211.47 | 8.15 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 212.13 | 8.15 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 219.65 | 8.15 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 221.43 | 8.15 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 222.02 | 8.15 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 231.86 | 8.15 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 231.23 | 8.15 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 230.67 | 8.15 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 229.40 | 8.15 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 225.62 | 8.15 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 222.56 | 8.15 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 224.75 | 8.15 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 223.94 | 8.15 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 230.19 | 8.15 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 240.30 | 8.15 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 239.76 | 8.15 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 240.29 | 8.15 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 236.98 | 8.15 | - | 0 | 0 | 0 | |
For Gail (India) Ltd - strike price 212.5 expiring on 28NOV2024
Delta for 212.5 PE is -0.84
Historical price for 212.5 PE is as follows
On 21 Nov GAIL was trading at 188.30. The strike last trading price was 25, which was 0.70 higher than the previous day. The implied volatity was 80.36, the open interest changed by 0 which decreased total open position to 110
On 20 Nov GAIL was trading at 186.68. The strike last trading price was 24.3, 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 110
On 19 Nov GAIL was trading at 186.68. The strike last trading price was 24.3, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 110
On 18 Nov GAIL was trading at 185.46. The strike last trading price was 25.65, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 111
On 14 Nov GAIL was trading at 188.89. The strike last trading price was 23.15, which was 1.30 higher than the previous day. The implied volatity was 39.00, the open interest changed by 0 which decreased total open position to 112
On 13 Nov GAIL was trading at 189.47. The strike last trading price was 21.85, which was 3.45 higher than the previous day. The implied volatity was 30.73, the open interest changed by -5 which decreased total open position to 111
On 12 Nov GAIL was trading at 194.15. The strike last trading price was 18.4, which was 8.75 higher than the previous day. The implied volatity was 36.14, the open interest changed by -7 which decreased total open position to 120
On 11 Nov GAIL was trading at 202.93. The strike last trading price was 9.65, which was -0.45 lower than the previous day. The implied volatity was 22.69, the open interest changed by -3 which decreased total open position to 128
On 8 Nov GAIL was trading at 204.17. The strike last trading price was 10.1, which was 3.95 higher than the previous day. The implied volatity was 30.16, the open interest changed by -21 which decreased total open position to 133
On 7 Nov GAIL was trading at 210.43. The strike last trading price was 6.15, which was -0.85 lower than the previous day. The implied volatity was 29.38, the open interest changed by 127 which increased total open position to 160
On 6 Nov GAIL was trading at 208.92. The strike last trading price was 7, which was -9.95 lower than the previous day. The implied volatity was 28.29, the open interest changed by 20 which increased total open position to 32
On 5 Nov GAIL was trading at 196.41. The strike last trading price was 16.95, which was -1.40 lower than the previous day. The implied volatity was 37.91, the open interest changed by 2 which increased total open position to 13
On 4 Nov GAIL was trading at 196.19. The strike last trading price was 18.35, which was 3.40 higher than the previous day. The implied volatity was 43.33, the open interest changed by 1 which increased total open position to 11
On 1 Nov GAIL was trading at 200.16. The strike last trading price was 14.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 31 Oct GAIL was trading at 199.99. The strike last trading price was 14.95, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct GAIL was trading at 203.73. The strike last trading price was 12.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct GAIL was trading at 205.12. The strike last trading price was 11, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct GAIL was trading at 206.85. The strike last trading price was 9, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct GAIL was trading at 206.08. The strike last trading price was 10.9, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct GAIL was trading at 210.44. The strike last trading price was 8.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct GAIL was trading at 211.47. The strike last trading price was 8.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct GAIL was trading at 212.13. The strike last trading price was 8.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct GAIL was trading at 219.65. The strike last trading price was 8.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct GAIL was trading at 221.43. The strike last trading price was 8.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct GAIL was trading at 222.02. The strike last trading price was 8.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct GAIL was trading at 231.86. The strike last trading price was 8.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct GAIL was trading at 231.23. The strike last trading price was 8.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct GAIL was trading at 230.67. The strike last trading price was 8.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct GAIL was trading at 229.40. The strike last trading price was 8.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct GAIL was trading at 225.62. The strike last trading price was 8.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct GAIL was trading at 222.56. The strike last trading price was 8.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct GAIL was trading at 224.75. The strike last trading price was 8.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct GAIL was trading at 223.94. The strike last trading price was 8.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct GAIL was trading at 230.19. The strike last trading price was 8.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct GAIL was trading at 240.30. The strike last trading price was 8.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct GAIL was trading at 239.76. The strike last trading price was 8.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept GAIL was trading at 240.29. The strike last trading price was 8.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept GAIL was trading at 236.98. The strike last trading price was 8.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
